Indicators

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.33	18.43	18.20	18.22	541,456	-0.23(-1.24%)
Jan 29, 2015	18.36	18.46	18.25	18.45	337,130	+0.12(+0.67%)
Jan 28, 2015	18.68	18.73	18.32	18.33	672,258	-0.27(-1.45%)
Jan 27, 2015	18.60	18.68	18.52	18.60	541,829	-0.14(-0.73%)
Jan 26, 2015	18.56	18.74	18.50	18.73	369,019	+0.15(+0.79%)
Jan 23, 2015	18.68	18.73	18.58	18.59	282,637	-0.11(-0.61%)
Jan 22, 2015	18.38	18.72	18.31	18.70	783,125	+0.42(+2.27%)
Jan 21, 2015	18.25	18.36	18.16	18.29	5,230,465	+0.02(+0.09%)
Jan 20, 2015	18.44	18.50	18.20	18.27	17,529,170	-0.14(-0.75%)
Jan 16, 2015	18.17	18.43	18.16	18.41	2,025,455	+0.20(+1.12%)
Jan 15, 2015	18.31	18.41	18.16	18.20	584,855	-0.11(-0.62%)
Jan 14, 2015	18.29	18.38	18.14	18.32	682,172	-0.15(-0.84%)
Jan 13, 2015	18.58	18.76	18.33	18.47	513,197	-0.04(-0.22%)
Jan 12, 2015	18.63	18.67	18.46	18.51	394,850	-0.11(-0.57%)
Jan 09, 2015	18.82	18.82	18.60	18.62	749,336	-0.20(-1.04%)
Jan 08, 2015	18.68	18.84	18.68	18.82	566,909	+0.27(+1.45%)
Jan 07, 2015	18.47	18.58	18.37	18.55	481,710	+0.17(+0.93%)
Jan 06, 2015	18.59	18.60	18.29	18.38	577,146	-0.20(-1.10%)
Jan 05, 2015	18.83	18.84	18.55	18.58	848,611	-0.33(-1.76%)

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.