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, 2014	17.20	17.35	17.18	17.26	287,188	+0.07(+0.42%)
Feb 27, 2014	17.08	17.19	17.03	17.19	318,344	+0.12(+0.70%)
Feb 26, 2014	17.08	17.12	17.02	17.07	599,089	+0.02(+0.14%)
Feb 25, 2014	17.08	17.13	17.01	17.04	357,057	-0.06(-0.33%)
Feb 24, 2014	17.08	17.18	16.99	17.10	1,494,876	+0.11(+0.66%)
Feb 21, 2014	17.04	17.08	16.96	16.99	363,189	+0.01(+0.05%)
Feb 20, 2014	16.95	17.00	16.83	16.98	447,341	+0.07(+0.43%)
Feb 19, 2014	17.08	17.18	16.89	16.91	728,942	-0.21(-1.22%)
Feb 18, 2014	17.05	17.14	17.03	17.12	664,289	+0.10(+0.57%)
Feb 14, 2014	16.97	17.02	17.02	17.02	331,065	+0.06(+0.33%)
Feb 13, 2014	16.82	16.98	16.78	16.96	447,059	+0.09(+0.52%)
Feb 12, 2014	16.91	16.96	16.84	16.88	393,731	+0.02(+0.09%)
Feb 11, 2014	16.77	16.91	16.72	16.86	900,230	+0.10(+0.62%)
Feb 10, 2014	16.72	16.76	16.62	16.76	8,883,212	+0.07(+0.43%)
Feb 07, 2014	16.62	16.69	16.55	16.68	730,436	+0.17(+1.02%)
Feb 06, 2014	16.39	16.52	16.39	16.52	288,046	+0.16(+0.98%)
Feb 05, 2014	16.39	16.39	16.24	16.36	1,116,208	-0.01(-0.05%)
Feb 04, 2014	16.26	16.43	16.20	16.36	729,239	+0.17(+1.04%)

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.