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

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 10.50 10.55 10.36 10.36 165,657 -0.19(-1.84%)
Apr 29, 2010 10.46 10.57 10.41 10.56 233,692 +0.17(+1.66%)
Apr 28, 2010 10.38 10.47 10.35 10.38 209,784 +0.06(+0.58%)
Apr 27, 2010 10.63 10.63 10.29 10.32 165,063 -0.35(-3.29%)
Apr 26, 2010 10.73 10.79 10.67 10.68 138,330 -0.09(-0.83%)
Apr 23, 2010 10.72 10.77 10.64 10.77 146,176 +0.09(+0.84%)
Apr 22, 2010 10.50 10.68 10.47 10.68 159,323 +0.09(+0.85%)
Apr 21, 2010 10.60 10.61 10.50 10.59 143,088 +0.00(+0.00%)
Apr 20, 2010 10.53 10.59 10.45 10.59 198,270 +0.12(+1.14%)
Apr 19, 2010 10.38 10.47 10.32 10.47 180,986 +0.05(+0.50%)
Apr 16, 2010 10.65 10.65 10.37 10.41 189,815 -0.21(-1.97%)
Apr 15, 2010 10.71 10.71 10.61 10.62 220,134 -0.04(-0.42%)
Apr 14, 2010 10.53 10.67 10.52 10.67 358,687 +0.22(+2.06%)
Apr 13, 2010 10.47 10.47 10.41 10.45 153,011 -0.01(-0.06%)
Apr 12, 2010 10.45 10.47 10.41 10.46 151,047 +0.04(+0.36%)
Apr 09, 2010 10.46 10.46 10.36 10.42 362,837 +0.04(+0.36%)
Apr 08, 2010 10.35 10.39 10.29 10.38 232,187 +0.03(+0.29%)
Apr 07, 2010 10.41 10.41 10.30 10.35 267,766 -0.04(-0.36%)
Apr 06, 2010 10.26 10.39 10.26 10.39 304,130 +0.09(+0.87%)
Apr 05, 2010 10.27 10.30 10.22 10.30 310,848 +0.09(+0.88%)
Apr 01, 2010 10.26 10.21 10.21 10.21 391,797 +0.05(+0.51%)
Mar 31, 2010 10.11 10.19 10.09 10.16 160,768 +0.01(+0.15%)
Mar 30, 2010 10.17 10.19 10.13 10.14 148,425 -0.03(-0.29%)
Mar 29, 2010 10.16 10.17 10.11 10.17 239,531 +0.06(+0.59%)
Mar 26, 2010 10.14 10.20 10.05 10.11 296,623 +0.00(+0.00%)
Mar 25, 2010 10.14 10.32 10.10 10.11 186,569 +0.00(+0.00%)
Mar 24, 2010 10.12 10.14 10.07 10.11 169,910 -0.01(-0.07%)
Mar 23, 2010 10.15 10.15 10.03 10.12 176,027 +0.03(+0.30%)
Mar 22, 2010 9.995 10.09 9.973 10.09 136,424 +0.05(+0.52%)
Mar 19, 2010 10.17 10.17 10.03 10.04 138,722 -0.10(-0.96%)
Mar 18, 2010 10.16 10.16 9.868 10.14 167,640 +0.02(+0.15%)
Mar 17, 2010 10.05 10.16 10.05 10.12 225,369 +0.10(+1.04%)
Mar 16, 2010 10.02 10.02 9.913 10.02 190,787 +0.09(+0.90%)
Mar 15, 2010 9.853 9.928 9.846 9.928 151,268 +0.03(+0.30%)
Mar 12, 2010 9.980 9.980 9.861 9.898 211,200 +0.00(+0.00%)
Mar 11, 2010 9.831 9.898 9.801 9.898 267,128 +0.04(+0.38%)
Mar 10, 2010 9.823 9.868 9.801 9.861 306,690 +0.03(+0.30%)
Mar 09, 2010 9.801 9.846 9.763 9.831 397,057 +0.02(+0.23%)
Mar 08, 2010 9.696 9.808 9.696 9.808 424,036 +0.07(+0.77%)
Mar 05, 2010 9.666 9.920 9.599 9.733 408,861 +0.13(+1.32%)
Mar 04, 2010 9.569 9.606 9.547 9.606 438,647 +0.04(+0.47%)
Mar 03, 2010 9.562 9.599 9.524 9.562 265,184 +0.00(+0.00%)
Mar 02, 2010 9.554 9.576 9.515 9.562 295,261 +0.06(+0.63%)
Mar 01, 2010 9.472 9.562 9.464 9.502 274,246 +0.07(+0.79%)
Feb 26, 2010 9.479 9.479 9.381 9.427 116,729 -0.03(-0.32%)
Feb 25, 2010 9.390 9.457 9.322 9.457 267,044 +0.00(+0.00%)
Feb 24, 2010 9.412 9.457 9.375 9.457 235,400 +0.09(+0.96%)
Feb 23, 2010 9.457 9.457 9.348 9.367 121,726 -0.09(-0.95%)
Feb 22, 2010 9.405 9.472 9.405 9.457 122,027 +0.04(+0.48%)
Feb 19, 2010 9.382 9.412 9.345 9.412 164,447 +0.01(+0.16%)
Feb 18, 2010 9.292 9.397 9.292 9.397 346,353 +0.09(+0.96%)
Feb 17, 2010 9.330 9.330 9.277 9.307 167,889 +0.04(+0.40%)
Feb 16, 2010 9.180 9.277 9.150 9.270 116,348 +0.17(+1.82%)
Feb 12, 2010 9.061 9.104 9.104 9.104 159,046 +0.01(+0.15%)
Feb 11, 2010 9.001 9.095 8.990 9.091 326,248 +0.07(+0.75%)
Feb 10, 2010 9.001 9.076 8.754 9.023 172,935 +0.03(+0.33%)
Feb 09, 2010 9.031 9.045 8.934 8.993 34,255 +0.06(+0.67%)
Feb 08, 2010 9.038 9.083 8.934 8.934 48,038 -0.13(-1.40%)
Feb 05, 2010 8.986 9.061 8.836 9.061 203,737 +0.07(+0.83%)
Feb 04, 2010 9.180 9.218 8.986 8.986 129,368 -0.28(-3.06%)
Feb 03, 2010 9.345 9.345 9.255 9.270 40,977 -0.10(-1.12%)
Feb 02, 2010 9.292 9.375 9.255 9.375 171,093 +0.10(+1.08%)
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.