Indicators

Financial Alphadex ETF FT (NY: FXO )

46.65 +0.64 (+1.39%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.95	11.08	10.84	10.90	2,468,512	+0.04(+0.36%)
Jan 30, 2012	10.87	10.90	10.80	10.86	37,130	-0.09(-0.85%)
Jan 27, 2012	10.87	10.99	10.86	10.95	56,340	+0.02(+0.21%)
Jan 26, 2012	11.09	11.09	10.90	10.93	231,770	-0.09(-0.77%)
Jan 25, 2012	10.95	11.03	10.92	11.02	74,255	+0.06(+0.57%)
Jan 24, 2012	10.89	10.98	10.84	10.95	85,687	-0.04(-0.35%)
Jan 23, 2012	10.98	11.06	10.94	10.99	66,608	+0.03(+0.28%)
Jan 20, 2012	10.90	10.98	10.85	10.96	119,879	+0.05(+0.43%)
Jan 19, 2012	10.90	10.92	10.85	10.92	82,088	+0.11(+1.00%)
Jan 18, 2012	10.68	10.82	10.63	10.81	94,984	+0.12(+1.16%)
Jan 17, 2012	10.80	10.83	10.65	10.68	46,938	-0.03(-0.29%)
Jan 13, 2012	10.64	10.72	10.57	10.71	36,300	-0.07(-0.65%)
Jan 12, 2012	10.80	10.80	10.67	10.78	45,156	+0.06(+0.58%)
Jan 11, 2012	10.60	10.73	10.58	10.72	282,551	+0.06(+0.58%)
Jan 10, 2012	10.59	10.68	10.57	10.66	136,660	+0.19(+1.85%)
Jan 09, 2012	10.45	10.47	10.39	10.47	31,958	+0.06(+0.60%)
Jan 06, 2012	10.47	10.47	10.36	10.40	20,845	-0.04(-0.37%)
Jan 05, 2012	10.26	10.48	10.20	10.44	62,227	+0.10(+0.97%)

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.