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

Financial Alphadex ETF FT (NY: FXO )

45.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 9.420 9.285 9.285 9.285 88,686 -0.09(-0.96%)
Dec 30, 2009 9.382 9.382 9.328 9.375 95,751 +0.01(+0.08%)
Dec 29, 2009 9.427 9.449 9.367 9.367 60,891 -0.01(-0.16%)
Dec 28, 2009 9.420 9.420 9.352 9.382 60,447 +0.00(+0.00%)
Dec 24, 2009 9.405 9.405 9.351 9.382 46,095 +0.04(+0.40%)
Dec 23, 2009 9.337 9.550 9.274 9.345 321,463 +0.04(+0.48%)
Dec 22, 2009 9.255 9.300 9.231 9.300 133,307 +0.06(+0.65%)
Dec 21, 2009 9.300 9.300 9.211 9.240 85,943 +0.07(+0.73%)
Dec 18, 2009 9.177 9.177 9.065 9.173 45,443 +0.07(+0.74%)
Dec 17, 2009 9.203 9.203 9.106 9.106 100,710 -0.10(-1.06%)
Dec 16, 2009 9.225 9.248 9.175 9.203 70,694 +0.04(+0.49%)
Dec 15, 2009 9.270 9.270 9.143 9.158 49,847 -0.10(-1.13%)
Dec 14, 2009 9.210 9.263 9.208 9.263 115,562 +0.10(+1.14%)
Dec 11, 2009 9.106 9.158 9.080 9.158 79,988 +0.09(+0.99%)
Dec 10, 2009 9.023 9.098 9.023 9.068 60,167 +0.01(+0.17%)
Dec 09, 2009 9.001 9.076 8.990 9.053 74,331 +0.02(+0.25%)
Dec 08, 2009 8.844 9.068 8.844 9.031 94,598 -0.05(-0.58%)
Dec 07, 2009 9.210 9.210 9.047 9.083 38,010 -0.07(-0.82%)
Dec 04, 2009 9.165 9.173 9.011 9.158 85,321 +0.14(+1.58%)
Dec 03, 2009 9.360 9.360 9.008 9.016 145,684 -0.13(-1.47%)
Dec 02, 2009 9.390 9.390 9.113 9.150 67,711 +0.04(+0.41%)
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.