Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.77	14.91	14.75	14.80	30,183	-0.07(-0.49%)
Dec 29, 2011	14.82	14.87	14.73	14.87	102,019	+0.15(+1.04%)
Dec 28, 2011	15.03	15.03	14.58	14.72	68,051	-0.25(-1.68%)
Dec 27, 2011	14.98	14.98	14.85	14.97	22,308	-0.06(-0.40%)
Dec 23, 2011	14.89	15.03	14.89	15.03	16,453	+0.38(+2.58%)
Dec 21, 2011	14.68	14.77	14.58	14.65	12,027	-0.22(-1.47%)
Dec 20, 2011	14.86	14.91	14.71	14.87	8,060	+0.46(+3.17%)
Dec 19, 2011	14.71	14.79	14.27	14.42	19,558	-0.28(-1.94%)
Dec 16, 2011	14.84	14.84	14.56	14.70	17,586	+0.19(+1.28%)
Dec 15, 2011	14.74	14.87	14.48	14.52	14,613	-0.05(-0.36%)
Dec 14, 2011	14.66	14.69	14.41	14.57	17,141	-0.19(-1.26%)
Dec 13, 2011	14.90	15.23	14.69	14.75	146,057	-0.01(-0.09%)
Dec 12, 2011	14.97	14.97	14.68	14.77	114,481	-0.59(-3.84%)
Dec 09, 2011	15.31	15.38	15.19	15.36	14,349	+0.22(+1.44%)
Dec 08, 2011	15.33	15.44	14.99	15.14	11,518	-0.47(-3.01%)
Dec 07, 2011	15.43	15.64	15.34	15.61	24,260	+0.07(+0.47%)
Dec 06, 2011	15.52	15.57	15.39	15.54	12,816	-0.14(-0.90%)
Dec 05, 2011	15.82	15.82	15.66	15.68	125,242	+0.11(+0.73%)
Dec 02, 2011	15.74	15.77	15.43	15.56	14,741	-0.08(-0.50%)
Dec 01, 2011	15.67	15.74	15.58	15.64	54,410	-0.07(-0.42%)
Nov 30, 2011	15.54	15.78	15.54	15.71	41,880	+0.87(+5.85%)
Nov 29, 2011	14.81	14.96	14.73	14.84	116,763	+0.17(+1.17%)
Nov 28, 2011	14.72	14.89	14.63	14.67	23,386	+0.42(+2.98%)
Nov 25, 2011	14.47	14.52	14.24	14.24	14,718	-0.15(-1.06%)
Nov 23, 2011	14.57	14.57	14.30	14.40	14,278	-0.38(-2.56%)
Nov 22, 2011	14.79	14.85	14.60	14.77	383,706	-0.09(-0.62%)
Nov 21, 2011	14.67	14.87	14.64	14.87	27,487	-0.16(-1.06%)
Nov 18, 2011	15.25	15.25	15.03	15.03	2,415	+0.05(+0.35%)
Nov 17, 2011	15.50	15.77	14.96	14.97	21,051	-0.32(-2.12%)
Nov 16, 2011	15.59	15.66	15.30	15.30	5,049	-0.46(-2.90%)
Nov 15, 2011	15.69	15.80	15.53	15.75	9,855	+0.09(+0.55%)
Nov 14, 2011	15.75	15.75	15.57	15.67	6,549	-0.06(-0.41%)
Nov 11, 2011	15.90	15.91	15.69	15.73	7,710	+0.17(+1.08%)
Nov 10, 2011	15.52	15.56	15.48	15.56	1,722	+0.17(+1.08%)
Nov 09, 2011	15.58	15.67	15.38	15.40	2,135	-0.72(-4.46%)
Nov 08, 2011	16.07	16.21	15.90	16.12	48,784	+0.15(+0.91%)
Nov 07, 2011	16.11	16.14	15.93	15.97	20,681	+0.06(+0.39%)
Nov 04, 2011	15.93	16.07	15.72	15.91	10,794	-0.27(-1.65%)
Nov 03, 2011	16.03	16.21	15.93	16.18	14,572	+0.23(+1.45%)
Nov 02, 2011	15.85	15.95	15.64	15.95	6,602	+0.47(+3.04%)
Nov 01, 2011	15.33	15.57	15.17	15.48	6,048	-0.44(-2.75%)
Oct 31, 2011	16.32	16.35	15.87	15.91	27,467	-0.52(-3.14%)
Oct 28, 2011	16.20	16.77	16.20	16.43	14,558	-0.10(-0.60%)
Oct 27, 2011	16.35	16.53	16.06	16.53	5,000	+0.92(+5.90%)
Oct 26, 2011	15.41	15.61	15.26	15.61	12,457	+0.34(+2.21%)
Oct 25, 2011	15.40	15.56	15.20	15.27	7,603	-0.16(-1.01%)
Oct 24, 2011	15.42	15.59	15.40	15.43	16,130	+0.39(+2.58%)
Oct 21, 2011	15.04	15.12	14.85	15.04	233,110	+0.56(+3.84%)
Oct 20, 2011	14.74	14.81	14.36	14.48	39,499	-0.43(-2.91%)
Oct 19, 2011	15.08	15.24	14.92	14.92	18,954	-0.36(-2.32%)
Oct 18, 2011	14.97	15.27	14.64	15.27	3,000	+0.21(+1.36%)
Oct 17, 2011	15.28	15.34	15.06	15.06	9,148	-0.40(-2.57%)
Oct 14, 2011	15.14	15.46	15.14	15.46	8,031	+0.05(+0.34%)
Oct 13, 2011	15.30	15.41	15.16	15.41	35,138	+0.13(+0.87%)
Oct 12, 2011	15.20	15.78	15.20	15.28	17,108	+0.46(+3.08%)
Oct 11, 2011	14.73	15.02	14.69	14.82	3,381	-0.08(-0.54%)
Oct 10, 2011	14.77	14.95	14.77	14.90	1,568	+0.44(+3.02%)
Oct 07, 2011	14.44	14.46	14.41	14.46	1,550	+0.29(+2.01%)
Oct 06, 2011	14.38	14.41	14.18	14.18	3,622	+0.19(+1.39%)
Oct 05, 2011	13.74	13.98	13.72	13.98	2,659	+0.10(+0.72%)
Oct 04, 2011	13.47	13.89	13.24	13.89	14,193	+0.27(+2.00%)
Oct 03, 2011	13.78	13.87	13.52	13.61	19,357	-0.42(-2.97%)
Sep 30, 2011	14.20	14.32	13.95	14.03	60,398	-0.31(-2.17%)
Sep 29, 2011	14.57	14.61	14.04	14.34	13,452	-0.11(-0.73%)
Sep 28, 2011	14.58	14.69	14.36	14.45	11,988	-0.19(-1.31%)
Sep 27, 2011	14.52	14.87	14.52	14.64	17,408	+0.58(+4.10%)
Sep 26, 2011	14.00	14.16	13.91	14.06	20,509	-0.50(-3.46%)
Sep 23, 2011	14.06	14.71	13.94	14.57	33,015	+0.32(+2.28%)
Sep 22, 2011	14.28	17.62	13.28	14.24	8,760	-0.99(-6.52%)
Sep 21, 2011	15.37	15.43	15.21	15.24	5,043	-0.50(-3.20%)
Sep 19, 2011		15.74	15.74	15.74	0	-0.25(-1.57%)
Sep 16, 2011	15.83	16.03	15.83	15.99	92,296	+0.15(+0.96%)
Sep 15, 2011	15.87	15.87	15.80	15.84	4,492	-0.01(-0.08%)
Sep 14, 2011	15.52	15.85	15.45	15.85	8,065	+0.03(+0.21%)
Sep 13, 2011	15.88	15.97	15.78	15.82	3,806	+0.11(+0.67%)
Sep 12, 2011	15.79	15.97	15.44	15.71	9,805	-0.34(-2.11%)
Sep 09, 2011	16.25	16.42	15.94	16.05	13,019	-0.41(-2.49%)
Sep 08, 2011	16.59	16.64	16.46	16.46	15,749	-0.33(-1.98%)
Sep 07, 2011	16.56	16.86	16.56	16.80	16,972	+0.43(+2.61%)
Sep 06, 2011	16.14	16.42	16.14	16.37	2,520	-0.35(-2.11%)
Sep 02, 2011	16.79	16.80	16.68	16.72	6,756	-0.24(-1.41%)
Sep 01, 2011	16.92	17.15	16.92	16.96	8,099	-0.13(-0.79%)
Aug 31, 2011	16.97	17.09	16.92	17.09	8,557	+0.17(+0.99%)
Aug 30, 2011	16.65	17.27	16.57	16.93	14,970	+0.20(+1.19%)
Aug 29, 2011	16.64	16.77	16.62	16.73	2,679	+0.46(+2.85%)
Aug 26, 2011	15.93	16.28	15.93	16.26	1,337	+0.18(+1.11%)
Aug 25, 2011	16.42	16.42	15.94	16.09	6,756	-0.25(-1.54%)
Aug 24, 2011	16.28	16.34	16.21	16.34	7,437	-0.11(-0.69%)
Aug 23, 2011	16.30	16.45	16.11	16.45	7,355	+0.51(+3.20%)
Aug 22, 2011	16.12	16.19	15.94	15.94	1,483	-0.24(-1.47%)
Aug 19, 2011	16.28	16.49	16.09	16.18	8,024	-0.13(-0.77%)
Aug 18, 2011	16.60	16.60	16.21	16.30	3,409	-0.68(-4.02%)
Aug 17, 2011	17.16	17.16	16.87	16.99	17,665	+0.14(+0.83%)
Aug 16, 2011	16.97	16.98	16.75	16.85	18,072	-0.09(-0.51%)
Aug 15, 2011	16.95	17.07	16.81	16.93	52,372	+0.29(+1.75%)
Aug 12, 2011	16.73	16.75	16.47	16.64	11,529	+0.05(+0.30%)
Aug 11, 2011	16.26	16.59	16.16	16.59	23,719	+0.67(+4.23%)
Aug 10, 2011	16.21	18.04	15.92	15.92	14,323	-0.72(-4.32%)
Aug 09, 2011	16.75	16.67	15.87	16.64	162,550	+0.09(+0.57%)
Aug 08, 2011	16.75	16.97	15.81	16.54	22,498	-1.08(-6.13%)
Aug 05, 2011	17.69	17.81	16.53	17.62	9,514	-0.17(-0.93%)
Aug 04, 2011	18.31	18.61	17.79	17.79	17,082	-0.99(-5.26%)
Aug 03, 2011	18.58	18.81	18.07	18.77	10,027	+0.03(+0.14%)
Aug 02, 2011	19.07	19.07	18.75	18.75	5,627	-0.48(-2.51%)
Aug 01, 2011	19.35	19.38	18.97	19.23	8,440	-0.04(-0.21%)
Jul 29, 2011	18.95	19.32	18.84	19.27	14,531	+0.07(+0.35%)
Jul 28, 2011	19.39	19.47	19.20	19.20	5,642	-0.06(-0.32%)
Jul 27, 2011	19.44	19.47	19.07	19.27	4,187	-0.15(-0.75%)
Jul 26, 2011	19.31	19.52	19.19	19.41	9,043	+0.11(+0.55%)
Jul 25, 2011	19.21	19.37	19.21	19.30	4,033	-0.05(-0.24%)
Jul 22, 2011	19.35	19.35	19.35	19.35	452	+0.01(+0.03%)
Jul 21, 2011	19.38	19.38	19.30	19.34	1,886	+0.23(+1.21%)
Jul 20, 2011	19.14	19.18	18.99	19.11	6,531	+0.13(+0.66%)
Jul 19, 2011	18.89	19.04	18.89	18.99	9,363	+0.35(+1.86%)
Jul 18, 2011	18.77	18.85	18.64	18.64	5,432	-0.25(-1.33%)
Jul 15, 2011	19.05	19.09	18.84	18.89	30,020	-0.11(-0.56%)
Jul 14, 2011	19.21	19.29	19.00	19.00	2,735	-0.22(-1.14%)
Jul 13, 2011	19.02	19.27	19.02	19.22	19,787	+0.36(+1.91%)
Jul 12, 2011	18.93	18.93	18.86	18.86	2,366	-0.17(-0.88%)
Jul 11, 2011	19.21	19.21	18.95	19.03	17,562	-0.42(-2.18%)
Jul 08, 2011	19.59	19.59	19.41	19.45	7,130	-0.18(-0.94%)
Jul 07, 2011	19.70	19.70	19.63	19.64	3,328	+0.22(+1.16%)
Jul 06, 2011	19.25	19.41	19.25	19.41	19,571	-0.09(-0.48%)
Jul 05, 2011	19.61	19.61	19.37	19.50	8,822	+0.00(+0.00%)
Jul 01, 2011	19.54	19.54	19.21	19.50	30,171	+0.34(+1.80%)
Jun 30, 2011	19.11	19.16	19.11	19.16	650	+0.40(+2.13%)
Jun 29, 2011	18.81	18.95	18.76	18.76	2,327	-0.02(-0.08%)
Jun 28, 2011	18.65	18.77	18.65	18.77	12,364	+0.05(+0.25%)
Jun 27, 2011	18.66	18.73	18.63	18.73	32,355	+0.28(+1.54%)
Jun 24, 2011	18.50	18.50	18.41	18.44	3,892	-0.07(-0.39%)
Jun 23, 2011	18.28	18.52	18.24	18.52	3,064	-0.08(-0.43%)
Jun 22, 2011	18.64	18.69	18.60	18.60	4,807	-0.07(-0.36%)
Jun 21, 2011	18.66	18.66	18.66	18.66	2,750	+0.38(+2.07%)
Jun 20, 2011	18.40	18.44	18.22	18.28	10,339	-0.27(-1.45%)
Jun 17, 2011	18.50	18.62	18.41	18.55	4,902	+0.10(+0.56%)
Jun 16, 2011	18.52	18.52	18.24	18.45	6,815	-0.19(-1.00%)
Jun 15, 2011	18.54	18.77	18.54	18.64	15,970	-0.33(-1.75%)
Jun 14, 2011	19.00	19.17	18.77	18.97	12,668	+0.20(+1.06%)
Jun 13, 2011	18.79	18.81	18.74	18.77	5,742	-0.05(-0.28%)
Jun 10, 2011	18.92	18.92	18.81	18.82	12,102	-0.38(-2.00%)
Jun 09, 2011	19.15	19.21	19.03	19.21	14,607	+0.06(+0.31%)
Jun 08, 2011	19.27	19.27	19.06	19.15	43,173	-0.32(-1.63%)
Jun 07, 2011	19.47	19.47	19.44	19.46	4,184	+0.32(+1.70%)
Jun 06, 2011	19.39	19.40	19.14	19.14	4,226	-0.38(-1.94%)
Jun 03, 2011	19.42	19.52	19.42	19.52	7,434	+0.60(+3.15%)
May 24, 2011	18.83	18.99	18.83	18.92	9,286	+0.29(+1.57%)
May 23, 2011	18.63	18.64	18.56	18.63	1,619	-0.35(-1.82%)
May 20, 2011	19.01	19.01	18.92	18.97	1,515	-0.20(-1.04%)
May 19, 2011	19.19	19.19	19.09	19.17	3,162	-0.01(-0.07%)
May 18, 2011	19.01	19.25	19.01	19.19	137,002	+0.27(+1.44%)
May 17, 2011	18.84	18.93	18.79	18.91	1,500	+0.03(+0.18%)
May 16, 2011	19.00	19.00	18.88	18.88	950	+0.00(+0.00%)
May 13, 2011	19.42	19.42	18.81	18.88	31,093	-0.47(-2.44%)
May 12, 2011	19.29	19.38	19.15	19.35	14,635	+0.11(+0.56%)
May 11, 2011	19.51	19.51	19.25	19.25	932	-0.17(-0.89%)
May 10, 2011	19.52	19.61	19.34	19.42	31,307	-0.08(-0.41%)
May 09, 2011	19.40	19.53	19.40	19.50	4,788	+0.18(+0.93%)
May 06, 2011	19.52	19.57	19.32	19.32	1,664	-0.06(-0.31%)
May 05, 2011	19.36	19.38	19.28	19.38	1,192	-0.07(-0.37%)
May 04, 2011	19.52	19.52	19.45	19.45	1,821	-0.22(-1.11%)
May 03, 2011	19.87	19.88	19.60	19.67	4,898	-0.38(-1.92%)
May 02, 2011	20.05	20.05	20.05	20.05	5,239	-0.04(-0.20%)
Apr 29, 2011	19.97	20.18	19.97	20.09	3,868	+0.12(+0.60%)
Apr 28, 2011	19.96	19.99	19.91	19.97	14,607	-0.20(-0.98%)
Apr 27, 2011	20.04	20.26	19.91	20.17	25,304	+0.00(+0.01%)
Apr 26, 2011	20.17	20.24	20.17	20.17	26,061	+0.12(+0.59%)
Apr 25, 2011	19.98	20.07	19.98	20.05	8,794	-0.10(-0.49%)
Apr 21, 2011	20.21	20.21	20.06	20.15	18,708	+0.18(+0.90%)
Apr 20, 2011	19.96	20.00	19.90	19.97	6,988	+0.44(+2.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Emrg Mkts Alphadex Fund FT (NY: FEM )

Historical Prices

Popular Pages