Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.17 18.95 18.95 18.95 492,659 -0.20(-1.02%)
Dec 30, 2014 19.10 19.18 19.08 19.14 260,555 +0.00(+0.00%)
Dec 29, 2014 19.09 19.28 19.09 19.14 6,254,418 +0.04(+0.21%)
Dec 26, 2014 19.14 19.17 19.06 19.10 153,589 +0.01(+0.04%)
Dec 24, 2014 19.14 19.09 19.09 19.09 324,263 -0.02(-0.09%)
Dec 23, 2014 19.06 19.16 19.05 19.11 413,225 +0.11(+0.59%)
Dec 22, 2014 18.91 19.00 18.90 19.00 216,360 +0.09(+0.47%)
Dec 19, 2014 18.86 18.95 18.80 18.91 490,491 +0.08(+0.42%)
Dec 18, 2014 18.74 18.83 18.65 18.83 581,806 +0.34(+1.85%)
Dec 17, 2014 18.18 18.50 18.18 18.49 308,106 +0.36(+1.97%)
Dec 16, 2014 18.18 18.38 18.10 18.13 382,369 -0.10(-0.56%)
Dec 15, 2014 18.48 18.49 18.15 18.23 605,263 -0.13(-0.73%)
Dec 12, 2014 18.61 18.66 18.36 18.36 718,579 -0.36(-1.95%)
Dec 11, 2014 18.69 18.86 18.67 18.73 557,066 +0.07(+0.37%)
Dec 10, 2014 18.92 18.95 18.65 18.66 408,765 -0.31(-1.64%)
Dec 09, 2014 18.83 19.01 18.79 18.97 10,882,575 -0.03(-0.17%)
Dec 08, 2014 18.90 19.13 18.90 19.00 20,257,106 +0.07(+0.39%)
Dec 05, 2014 18.86 18.96 18.86 18.93 223,865 +0.11(+0.56%)
Dec 04, 2014 18.78 18.83 18.72 18.83 102,821 +0.01(+0.04%)
Dec 03, 2014 18.75 18.82 18.70 18.82 148,147 +0.11(+0.61%)
Dec 02, 2014 18.58 18.72 18.58 18.70 252,452 +0.11(+0.61%)
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.