Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Alphadex ETF FT (NY: FXO )

51.46 -0.29 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.362 9.229 9.229 9.229 89,226 -0.09(-0.96%)
Dec 30, 2009 9.325 9.325 9.272 9.318 96,334 +0.01(+0.08%)
Dec 29, 2009 9.370 9.392 9.310 9.310 61,261 -0.01(-0.16%)
Dec 28, 2009 9.362 9.362 9.296 9.325 60,815 +0.00(+0.00%)
Dec 24, 2009 9.348 9.348 9.295 9.325 46,376 +0.04(+0.40%)
Dec 23, 2009 9.281 9.492 9.218 9.288 323,421 +0.04(+0.48%)
Dec 22, 2009 9.199 9.244 9.175 9.244 134,119 +0.09(+0.97%)
Dec 21, 2009 9.214 9.214 9.125 9.154 86,748 +0.07(+0.73%)
Dec 18, 2009 9.091 9.091 8.981 9.088 45,869 +0.07(+0.74%)
Dec 17, 2009 9.117 9.117 9.021 9.021 101,652 -0.10(-1.06%)
Dec 16, 2009 9.140 9.162 9.090 9.117 71,356 +0.04(+0.49%)
Dec 15, 2009 9.184 9.184 9.058 9.073 50,313 -0.10(-1.13%)
Dec 14, 2009 9.125 9.177 9.123 9.177 116,643 +0.10(+1.14%)
Dec 11, 2009 9.021 9.073 8.996 9.073 80,737 +0.09(+0.99%)
Dec 10, 2009 8.940 9.014 8.940 8.984 60,730 +0.01(+0.17%)
Dec 09, 2009 8.917 8.991 8.907 8.969 75,027 +0.02(+0.25%)
Dec 08, 2009 8.762 8.984 8.762 8.947 95,483 -0.05(-0.58%)
Dec 07, 2009 9.125 9.125 8.963 8.999 38,366 -0.07(-0.82%)
Dec 04, 2009 9.080 9.088 8.928 9.073 86,120 +0.14(+1.58%)
Dec 03, 2009 9.273 9.273 8.924 8.932 147,047 -0.13(-1.47%)
Dec 02, 2009 9.303 9.303 9.029 9.066 68,345 +0.04(+0.41%)
Dec 01, 2009 9.177 9.177 8.629 9.029 37,963 +0.04(+0.49%)
Nov 30, 2009 8.858 8.984 8.843 8.984 38,925 +0.15(+1.68%)
Nov 27, 2009 9.051 9.051 8.836 8.836 36,177 -0.23(-2.53%)
Nov 25, 2009 9.029 9.088 9.029 9.066 76,196 +0.02(+0.25%)
Nov 24, 2009 9.036 9.051 8.974 9.043 41,895 -0.03(-0.33%)
Nov 23, 2009 9.073 9.169 9.033 9.073 41,695 +0.10(+1.16%)
Nov 20, 2009 8.984 8.984 8.942 8.969 80,766 -0.06(-0.66%)
Nov 19, 2009 9.110 9.110 8.979 9.029 156,320 -0.14(-1.53%)
Nov 18, 2009 9.147 9.169 9.106 9.169 129,148 +0.04(+0.41%)
Nov 17, 2009 9.117 9.162 9.103 9.132 94,172 +0.01(+0.08%)
Nov 16, 2009 9.140 9.191 9.103 9.125 62,553 +0.11(+1.23%)
Nov 13, 2009 8.991 9.036 8.953 9.014 119,696 +0.04(+0.50%)
Nov 12, 2009 9.124 9.124 8.962 8.969 37,661 -0.13(-1.42%)
Nov 11, 2009 9.103 9.154 9.066 9.098 206,457 +0.08(+0.94%)
Nov 10, 2009 9.051 9.051 8.962 9.014 95,036 -0.02(-0.25%)
Nov 09, 2009 8.895 9.036 8.895 9.036 98,343 +0.23(+2.61%)
Nov 06, 2009 8.769 8.829 8.737 8.806 21,190 -0.01(-0.08%)
Nov 05, 2009 8.688 8.814 8.674 8.814 18,082 +0.18(+2.06%)
Nov 04, 2009 8.806 8.843 8.636 8.636 46,433 -0.09(-1.02%)
Nov 03, 2009 8.540 8.725 8.540 8.725 22,657 +0.06(+0.68%)
Nov 02, 2009 8.707 8.754 8.517 8.666 45,889 +0.01(+0.09%)
Oct 30, 2009 8.888 8.888 8.614 8.658 387,382 -0.24(-2.73%)
Oct 29, 2009 8.762 8.910 8.747 8.901 107,339 +0.24(+2.72%)
Oct 28, 2009 8.873 8.894 8.658 8.666 48,466 -0.24(-2.66%)
Oct 27, 2009 8.977 9.673 8.880 8.903 157,170 -0.05(-0.58%)
Oct 26, 2009 9.088 9.162 8.939 8.954 18,026 -0.15(-1.63%)
Oct 23, 2009 9.125 9.132 9.066 9.103 29,355 -0.13(-1.44%)
Oct 22, 2009 9.043 9.236 9.015 9.236 39,045 +0.21(+2.38%)
Oct 21, 2009 9.103 9.236 9.021 9.021 46,560 -0.13(-1.46%)
Oct 20, 2009 9.140 9.162 9.140 9.154 10,597 -0.10(-1.04%)
Oct 19, 2009 9.199 9.258 9.157 9.251 8,265 +0.09(+0.97%)
Oct 16, 2009 9.199 9.214 9.132 9.162 11,097 -0.14(-1.51%)
Oct 15, 2009 9.273 9.310 9.229 9.303 22,883 +0.00(+0.03%)
Oct 14, 2009 9.214 9.310 9.196 9.300 20,590 +0.21(+2.34%)
Oct 13, 2009 9.066 9.110 9.064 9.088 10,489 -0.07(-0.73%)
Oct 12, 2009 9.161 9.206 9.132 9.154 25,295 +0.01(+0.08%)
Oct 09, 2009 9.051 9.147 9.051 9.147 14,345 +0.07(+0.73%)
Oct 08, 2009 9.066 9.140 9.066 9.080 26,364 +0.11(+1.21%)
Oct 07, 2009 8.932 8.999 8.932 8.972 48,183 -0.01(-0.13%)
Oct 06, 2009 8.977 9.058 8.880 8.984 81,174 +0.08(+0.92%)
Oct 05, 2009 8.784 8.903 8.703 8.903 32,729 +0.23(+2.65%)
Oct 02, 2009 8.658 8.814 8.569 8.673 30,705 -0.07(-0.76%)
Oct 01, 2009 8.962 8.962 8.740 8.740 54,572 -0.34(-3.75%)
Sep 30, 2009 9.036 9.160 9.006 9.080 9,291 -0.10(-1.13%)
Sep 29, 2009 9.229 9.243 9.125 9.184 9,213 +0.06(+0.69%)
Sep 28, 2009 8.963 9.127 8.963 9.121 9,595 +0.26(+2.88%)
Sep 25, 2009 8.903 8.947 8.840 8.866 17,109 -0.05(-0.58%)
Sep 24, 2009 9.177 9.177 8.875 8.917 32,289 -0.23(-2.51%)
Sep 23, 2009 9.295 9.340 9.147 9.147 27,381 -0.15(-1.59%)
Sep 22, 2009 9.184 9.319 9.184 9.295 2,442 +0.14(+1.54%)
Sep 21, 2009 9.088 9.162 9.073 9.154 18,410 -0.06(-0.64%)
Sep 18, 2009 9.295 9.295 9.132 9.214 11,495 -0.02(-0.24%)
Sep 17, 2009 9.303 9.426 9.221 9.236 15,775 -0.04(-0.40%)
Sep 16, 2009 8.977 9.280 8.977 9.273 14,406 +0.28(+3.13%)
Sep 15, 2009 8.888 9.014 8.888 8.991 7,357 +0.11(+1.25%)
Sep 14, 2009 8.717 8.880 8.717 8.880 21,828 +0.11(+1.21%)
Sep 11, 2009 8.777 8.777 8.680 8.774 14,691 +0.04(+0.48%)
Sep 10, 2009 8.606 8.732 8.547 8.732 27,975 +0.08(+0.95%)
Sep 09, 2009 8.532 8.666 8.480 8.650 59,338 +0.16(+1.91%)
Sep 08, 2009 8.436 8.510 8.428 8.488 164,995 +0.15(+1.83%)
Sep 04, 2009 8.280 8.335 8.272 8.335 4,246 +0.09(+1.11%)
Sep 03, 2009 8.206 8.243 8.132 8.243 10,184 +0.06(+0.76%)
Sep 02, 2009 8.184 8.217 8.162 8.181 3,095 -0.09(-1.11%)
Sep 01, 2009 8.555 8.555 8.266 8.273 9,424 -0.36(-4.20%)
Aug 31, 2009 8.577 8.636 8.577 8.636 5,414 -0.05(-0.60%)
Aug 28, 2009 8.658 8.688 8.605 8.688 3,546 +0.07(+0.86%)
Aug 27, 2009 8.510 8.614 8.406 8.614 6,588 +0.07(+0.87%)
Aug 26, 2009 8.525 8.572 8.487 8.540 3,487 -0.00(-0.01%)
Aug 25, 2009 8.555 8.584 8.532 8.541 21,508 +0.07(+0.89%)
Aug 24, 2009 8.614 8.629 8.430 8.466 7,633 -0.06(-0.70%)
Aug 21, 2009 8.369 8.525 8.369 8.525 23,887 +0.21(+2.58%)
Aug 20, 2009 8.118 8.310 8.036 8.310 16,326 +0.21(+2.54%)
Aug 19, 2009 8.073 8.140 8.073 8.104 7,608 -0.04(-0.53%)
Aug 18, 2009 8.043 8.162 8.043 8.147 20,657 +0.13(+1.57%)
Aug 17, 2009 8.147 8.147 8.019 8.021 9,948 -0.33(-3.90%)
Aug 14, 2009 8.377 8.414 8.243 8.347 10,097 -0.07(-0.82%)
Aug 13, 2009 8.443 8.443 8.347 8.416 24,379 +0.04(+0.47%)
Aug 12, 2009 8.347 8.399 8.347 8.377 4,674 +0.17(+2.08%)
Aug 11, 2009 8.340 8.340 8.184 8.206 5,568 -0.23(-2.72%)
Aug 10, 2009 8.473 8.517 8.365 8.436 15,791 -0.06(-0.70%)
Aug 07, 2009 8.318 8.606 8.318 8.495 42,000 +0.24(+2.93%)
Aug 06, 2009 8.355 8.399 8.221 8.253 13,606 -0.02(-0.24%)
Aug 05, 2009 8.110 8.273 8.050 8.273 10,654 +0.21(+2.67%)
Aug 04, 2009 7.747 8.058 7.747 8.058 5,581 +0.22(+2.83%)
Aug 03, 2009 7.806 7.836 7.740 7.836 10,497 +0.12(+1.59%)
Jul 31, 2009 7.666 7.713 7.651 7.713 9,016 +0.06(+0.81%)
Jul 30, 2009 7.703 7.703 7.621 7.651 23,194 +0.17(+2.28%)
Jul 29, 2009 7.488 7.498 7.429 7.481 8,057 -0.03(-0.39%)
Jul 28, 2009 7.492 7.532 7.421 7.510 3,698 -0.01(-0.20%)
Jul 27, 2009 7.407 7.525 7.407 7.525 11,445 +0.13(+1.70%)
Jul 24, 2009 7.288 7.399 7.288 7.399 950 +0.03(+0.40%)
Jul 23, 2009 7.155 7.369 7.140 7.369 17,495 +0.27(+3.75%)
Jul 22, 2009 7.029 7.162 7.029 7.103 15,071 +0.04(+0.53%)
Jul 21, 2009 7.236 7.236 7.007 7.066 15,593 -0.10(-1.45%)
Jul 20, 2009 7.081 7.169 7.073 7.169 30,346 +0.17(+2.41%)
Jul 17, 2009 7.036 7.044 6.991 7.000 4,537 -0.09(-1.24%)
Jul 16, 2009 6.947 7.103 6.935 7.088 5,909 -0.01(-0.10%)
Jul 15, 2009 6.947 7.147 6.946 7.095 22,096 +0.25(+3.68%)
Jul 14, 2009 6.858 6.858 6.750 6.844 4,991 +0.00(+0.00%)
Jul 13, 2009 6.562 6.844 6.562 6.844 3,841 +0.33(+5.03%)
Jul 10, 2009 6.518 6.533 6.516 6.516 2,964 -0.08(-1.26%)
Jul 09, 2009 6.658 6.658 6.599 6.599 5,473 +0.07(+1.02%)
Jul 08, 2009 6.666 6.666 6.518 6.533 21,605 -0.19(-2.80%)
Jul 07, 2009 6.823 6.823 6.718 6.721 2,577 -0.09(-1.37%)
Jul 06, 2009 6.792 6.851 6.755 6.814 11,371 -0.07(-0.97%)
Jul 02, 2009 6.976 6.976 6.881 6.881 2,671 -0.27(-3.80%)
Jul 01, 2009 7.132 7.153 7.132 7.153 2,064 +0.10(+1.48%)
Jun 30, 2009 6.998 7.058 6.998 7.049 3,976 -0.07(-0.97%)
Jun 29, 2009 7.014 7.118 7.014 7.118 1,942 +0.10(+1.48%)
Jun 26, 2009 6.999 7.014 6.956 7.014 7,166 +0.07(+1.07%)
Jun 25, 2009 6.925 6.940 6.925 6.940 5,420 +0.05(+0.75%)
Jun 24, 2009 6.903 6.910 6.888 6.888 2,077 +0.17(+2.54%)
Jun 23, 2009 6.740 6.762 6.644 6.718 26,382 +0.04(+0.58%)
Jun 22, 2009 6.914 6.914 6.679 6.679 12,636 -0.34(-4.81%)
Jun 19, 2009 7.024 7.024 6.987 7.016 3,896 +0.10(+1.48%)
Jun 18, 2009 6.811 6.965 6.804 6.914 39,201 +0.05(+0.75%)
Jun 17, 2009 6.892 6.950 6.804 6.862 40,099 -0.19(-2.70%)
Jun 16, 2009 7.192 7.192 7.047 7.053 7,799 -0.15(-2.14%)
Jun 15, 2009 7.346 7.346 7.170 7.207 16,742 -0.23(-3.06%)
Jun 12, 2009 7.383 7.434 7.361 7.434 4,477 +0.03(+0.36%)
Jun 11, 2009 7.464 7.478 7.408 7.408 3,207 +0.00(+0.04%)
Jun 10, 2009 7.559 7.559 7.317 7.405 11,860 -0.10(-1.27%)
Jun 09, 2009 7.456 7.500 7.411 7.500 12,379 +0.00(+0.04%)
Jun 08, 2009 7.405 7.497 7.361 7.497 12,797 +0.00(+0.06%)
Jun 05, 2009 7.603 7.603 7.456 7.493 3,703 -0.02(-0.29%)
Jun 04, 2009 7.317 7.515 7.317 7.515 7,003 +0.24(+3.33%)
Jun 03, 2009 7.280 7.302 7.244 7.273 13,822 -0.14(-1.88%)
Jun 02, 2009 7.390 7.462 7.346 7.412 6,669 -0.01(-0.10%)
Jun 01, 2009 7.417 7.478 7.339 7.420 132,280 +0.20(+2.74%)
May 29, 2009 7.038 7.222 7.038 7.222 8,090 +0.20(+2.88%)
May 28, 2009 6.987 7.024 6.920 7.019 3,168 +0.14(+2.07%)
May 27, 2009 7.156 7.156 6.877 6.877 19,142 -0.26(-3.60%)
May 26, 2009 6.818 7.134 6.818 7.134 4,490 +0.23(+3.40%)
May 22, 2009 6.921 6.928 6.881 6.899 5,260 -0.01(-0.11%)
May 21, 2009 6.818 6.924 6.796 6.906 14,558 -0.06(-0.84%)
May 20, 2009 7.178 7.266 6.965 6.965 17,723 -0.17(-2.36%)
May 19, 2009 7.134 7.280 7.119 7.134 9,337 -0.00(-0.06%)
May 18, 2009 6.892 7.141 6.884 7.138 3,692 +0.39(+5.71%)
May 15, 2009 6.972 6.980 6.753 6.753 7,666 -0.16(-2.33%)
May 14, 2009 6.709 6.965 6.709 6.914 6,833 +0.21(+3.06%)
May 13, 2009 6.936 6.936 6.665 6.709 14,321 -0.44(-6.15%)
May 12, 2009 7.288 7.288 7.075 7.148 12,538 -0.18(-2.50%)
May 11, 2009 7.446 7.537 7.332 7.332 47,416 -0.34(-4.40%)
May 08, 2009 6.958 7.669 6.958 7.669 34,835 +0.59(+8.39%)
May 07, 2009 7.405 7.515 7.038 7.075 18,390 -0.12(-1.73%)
May 06, 2009 7.024 7.339 6.996 7.200 137,337 +0.24(+3.48%)
May 05, 2009 6.958 6.962 6.862 6.958 8,901 +0.04(+0.57%)
May 04, 2009 6.643 6.921 6.613 6.918 2,867 +0.42(+6.50%)
May 01, 2009 6.525 6.567 6.496 6.496 1,991 -0.13(-1.99%)
Apr 30, 2009 6.731 6.782 6.606 6.628 128,457 +0.02(+0.32%)
Apr 29, 2009 6.449 6.621 6.449 6.607 50,827 +0.23(+3.64%)
Apr 28, 2009 6.445 6.467 6.375 6.375 6,223 -0.04(-0.64%)
Apr 27, 2009 6.540 6.540 6.415 6.416 1,880 -0.27(-4.09%)
Apr 24, 2009 6.481 6.689 6.467 6.689 12,467 +0.41(+6.46%)
Apr 23, 2009 6.357 6.357 6.206 6.283 14,625 +0.02(+0.35%)
Apr 22, 2009 6.914 6.914 6.247 6.261 46,256 -0.16(-2.51%)
Apr 21, 2009 5.917 6.423 5.843 6.423 20,441 +0.36(+5.92%)
Apr 20, 2009 6.423 6.423 6.063 6.063 30,433 -0.65(-9.62%)
Apr 17, 2009 6.606 6.811 6.474 6.709 106,280 +0.13(+1.98%)
Apr 16, 2009 6.503 6.665 6.342 6.578 75,794 +0.11(+1.72%)
Apr 15, 2009 6.100 6.467 5.997 6.467 164,866 +0.27(+4.43%)
Apr 14, 2009 6.415 6.503 6.192 6.192 15,056 -0.35(-5.31%)
Apr 13, 2009 6.188 6.577 6.188 6.540 6,055 +0.48(+7.99%)
Apr 09, 2009 6.129 6.129 5.931 6.056 19,276 +0.45(+7.98%)
Apr 08, 2009 5.726 5.726 5.609 5.609 14,667 -0.07(-1.29%)
Apr 07, 2009 5.682 5.682 5.682 5.682 838 -0.07(-1.29%)
Apr 06, 2009 5.755 5.799 5.755 5.756 717 -0.06(-1.08%)
Apr 03, 2009 5.645 5.819 5.645 5.819 2,445 +0.09(+1.49%)
Apr 02, 2009 5.682 5.741 5.645 5.733 28,004 +0.34(+6.39%)
Apr 01, 2009 5.374 5.491 5.286 5.389 16,053 -0.03(-0.54%)
Mar 31, 2009 5.191 5.418 5.191 5.418 1,775 +0.24(+4.67%)
Mar 30, 2009 5.198 5.207 5.176 5.176 3,546 -0.45(-8.07%)
Mar 26, 2009 5.550 5.631 5.550 5.631 5,983 +0.09(+1.59%)
Mar 25, 2009 5.447 5.557 5.251 5.543 25,760 +0.18(+3.28%)
Mar 24, 2009 5.537 5.587 5.367 5.367 6,444 +0.09(+1.67%)
Mar 23, 2009 5.279 5.323 5.250 5.279 2,006 +0.20(+3.90%)
Mar 20, 2009 5.022 5.081 5.022 5.081 3,182 -0.12(-2.40%)
Mar 19, 2009 5.572 5.572 5.206 5.206 17,772 -0.14(-2.60%)
Mar 18, 2009 5.044 5.425 5.044 5.345 11,642 +0.21(+4.14%)
Mar 17, 2009 4.912 5.132 4.912 5.132 2,373 +0.07(+1.45%)
Mar 16, 2009 5.096 5.125 5.041 5.059 8,524 +0.07(+1.32%)
Mar 13, 2009 5.044 5.044 4.905 4.993 0 +0.04(+0.74%)
Mar 12, 2009 4.670 4.957 4.670 4.956 8,555 +0.24(+5.13%)
Mar 11, 2009 4.714 4.714 4.714 4.714 1,141 +0.15(+3.38%)
Mar 10, 2009 4.458 4.560 4.436 4.560 5,571 +0.36(+8.55%)
Mar 09, 2009 4.201 4.260 4.150 4.201 9,090 +0.07(+1.78%)
Mar 06, 2009 4.274 4.274 4.054 4.128 0 -0.12(-2.76%)
Mar 05, 2009 4.421 4.424 4.245 4.245 7,651 -0.29(-6.31%)
Mar 04, 2009 4.509 4.568 4.442 4.531 9,469 +0.04(+0.82%)
Mar 02, 2009 4.692 4.692 4.494 4.494 1,623 -0.30(-6.27%)
Feb 27, 2009 4.824 4.920 4.795 4.795 0 -0.38(-7.37%)
Feb 26, 2009 5.147 5.213 5.147 5.176 1,534 +0.24(+4.90%)
Feb 25, 2009 4.949 4.971 4.934 4.934 5,455 -0.17(-3.30%)
Feb 24, 2009 4.766 5.103 4.766 5.103 4,569 +0.39(+8.24%)
Feb 23, 2009 4.949 4.949 4.714 4.714 7,061 -0.07(-1.55%)
Feb 20, 2009 4.831 4.831 4.780 4.789 3,764 -0.36(-6.96%)
Feb 19, 2009 5.147 5.147 5.147 5.147 0 +0.00(+0.00%)
Feb 18, 2009 5.198 5.198 5.147 5.147 3,682 -0.07(-1.27%)
Feb 17, 2009 5.213 5.213 5.213 5.213 409 -0.37(-6.57%)
Feb 13, 2009 5.616 5.660 5.579 5.580 9,712 -0.12(-2.18%)
Feb 12, 2009 5.616 5.704 5.477 5.704 31,462 +0.06(+1.04%)
Feb 11, 2009 5.653 5.653 5.645 5.645 2,279 -0.01(-0.13%)
Feb 10, 2009 5.997 6.041 5.653 5.653 18,587 -0.40(-6.60%)
Feb 09, 2009 6.027 6.062 6.027 6.052 3,499 +0.17(+2.93%)
Feb 06, 2009 5.851 5.880 5.836 5.880 1,779 +0.24(+4.29%)
Feb 05, 2009 5.601 5.638 5.601 5.638 681 +0.09(+1.59%)
Feb 04, 2009 5.653 5.653 5.550 5.550 1,238 +0.03(+0.57%)
Feb 03, 2009 5.521 5.519 5.519 5.519 0 +0.00(+0.00%)
Feb 02, 2009 5.396 5.519 5.396 5.519 7,028 -0.08(-1.35%)
Jan 30, 2009 5.609 5.645 5.572 5.594 0 -0.27(-4.62%)
Jan 29, 2009 6.027 6.027 5.863 5.865 1,224 -0.10(-1.72%)
Jan 28, 2009 5.968 5.968 5.968 5.968 231 +0.29(+5.17%)
Jan 27, 2009 5.638 5.675 5.638 5.675 1,649 +0.05(+0.91%)
Jan 26, 2009 5.623 5.623 5.623 5.623 136 +0.00(+0.00%)
Jan 23, 2009 5.337 5.640 5.337 5.623 10,878 -0.01(-0.26%)
Jan 22, 2009 5.733 5.733 5.550 5.638 11,391 +0.01(+0.26%)
Jan 21, 2009 5.513 5.623 5.506 5.623 3,633 +0.11(+2.03%)
Jan 20, 2009 5.770 5.778 5.498 5.511 4,296 -0.42(-7.08%)
Jan 16, 2009 6.100 6.151 5.858 5.931 1,983 +0.02(+0.37%)
Jan 15, 2009 5.916 5.916 5.763 5.909 34,121 -0.17(-2.77%)
Jan 14, 2009 6.078 6.078 6.078 6.078 177 -0.29(-4.59%)
Jan 13, 2009 6.247 6.371 6.247 6.370 1,895 +0.09(+1.38%)
Jan 12, 2009 6.547 6.547 6.283 6.283 1,432 -0.41(-6.15%)
Jan 09, 2009 6.855 6.855 6.695 6.695 3,502 -0.15(-2.13%)
Jan 08, 2009 6.782 6.849 6.782 6.840 5,368 +0.03(+0.43%)
Jan 07, 2009 7.075 7.075 6.796 6.811 34,680 -0.32(-4.42%)
Jan 06, 2009 7.038 7.141 7.016 7.126 8,010 +0.14(+1.99%)
Jan 05, 2009 6.972 7.038 6.965 6.987 10,401 -0.07(-1.04%)
Jan 02, 2009 6.943 7.082 6.935 7.060 0 +0.15(+2.23%)
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.