Indicators

Financial Alphadex ETF FT (NY: FXO )

46.01 +0.27 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	11.81	11.81	11.70	11.77	201,798	+0.07(+0.58%)
Feb 25, 2011	11.61	11.70	11.55	11.70	286,768	+0.18(+1.58%)
Feb 24, 2011	11.49	11.58	11.42	11.52	265,890	-0.03(-0.26%)
Feb 23, 2011	11.65	11.69	11.46	11.55	238,619	-0.10(-0.85%)
Feb 22, 2011	11.78	11.85	11.61	11.64	393,165	-0.30(-2.54%)
Feb 18, 2011	11.94	11.96	11.87	11.95	295,078	+0.06(+0.48%)
Feb 17, 2011	11.83	11.91	11.81	11.89	309,121	+0.04(+0.32%)
Feb 16, 2011	11.81	11.86	11.80	11.85	358,884	+0.08(+0.68%)
Feb 15, 2011	11.74	11.80	11.73	11.77	583,730	+0.00(+0.03%)
Feb 14, 2011	11.81	11.81	11.73	11.77	427,555	-0.01(-0.06%)
Feb 11, 2011	11.65	11.80	11.62	11.78	304,373	+0.13(+1.11%)
Feb 10, 2011	11.59	11.67	11.55	11.65	398,351	+0.02(+0.16%)
Feb 09, 2011	11.63	11.70	11.58	11.63	414,891	-0.01(-0.06%)
Feb 08, 2011	11.60	11.65	11.57	11.64	702,322	+0.04(+0.33%)
Feb 07, 2011	11.52	11.61	11.52	11.60	432,175	+0.10(+0.89%)
Feb 04, 2011	11.46	11.52	11.42	11.50	568,330	+0.05(+0.43%)
Feb 03, 2011	11.45	11.47	11.35	11.45	306,308	+0.00(+0.00%)
Feb 02, 2011	11.44	11.51	11.44	11.45	275,447	-0.04(-0.33%)

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.