Indicators

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	13.69	13.79	13.66	13.75	278,347	+0.06(+0.40%)
Feb 27, 2013	13.52	13.73	13.51	13.69	136,271	+0.13(+0.93%)
Feb 26, 2013	13.49	13.57	13.42	13.57	168,155	-0.14(-1.04%)
Feb 22, 2013	13.62	13.71	13.57	13.71	260,285	+0.14(+1.05%)
Feb 21, 2013	13.67	13.67	13.52	13.57	164,952	-0.08(-0.58%)
Feb 20, 2013	13.98	13.98	13.65	13.65	203,807	-0.17(-1.26%)
Feb 19, 2013	13.87	13.87	13.74	13.82	156,708	+0.09(+0.69%)
Feb 15, 2013	13.71	13.75	13.69	13.73	107,458	-0.01(-0.06%)
Feb 14, 2013	13.69	13.75	13.69	13.73	151,861	+0.01(+0.06%)
Feb 13, 2013	13.86	13.86	13.69	13.73	113,851	+0.03(+0.23%)
Feb 12, 2013	13.66	13.71	13.63	13.69	90,305	+0.06(+0.41%)
Feb 11, 2013	13.61	13.64	13.57	13.64	65,744	+0.03(+0.23%)
Feb 08, 2013	13.56	13.61	13.56	13.61	67,605	+0.07(+0.53%)
Feb 07, 2013	13.58	13.69	13.46	13.54	97,565	-0.01(-0.06%)
Feb 06, 2013	13.51	13.54	13.43	13.54	249,237	+0.14(+1.06%)
Feb 04, 2013	13.54	13.54	13.39	13.40	158,172	-0.13(-0.99%)

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.