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 (%)
May 29, 2009 7.177 7.364 7.177 7.364 7,934 +0.21(+2.88%)
May 28, 2009 7.124 7.162 7.056 7.157 3,107 +0.15(+2.07%)
May 27, 2009 7.296 7.296 7.012 7.012 18,773 -0.26(-3.60%)
May 26, 2009 6.952 7.274 6.952 7.274 4,403 +0.24(+3.40%)
May 22, 2009 7.057 7.065 7.016 7.035 5,159 -0.01(-0.11%)
May 21, 2009 6.952 7.060 6.930 7.042 14,278 -0.06(-0.84%)
May 20, 2009 7.319 7.409 7.102 7.102 17,381 -0.17(-2.36%)
May 19, 2009 7.274 7.423 7.259 7.274 9,157 -0.00(-0.06%)
May 18, 2009 7.027 7.281 7.020 7.278 3,621 +0.39(+5.71%)
May 15, 2009 7.109 7.117 6.885 6.885 7,518 -0.16(-2.33%)
May 14, 2009 6.840 7.102 6.840 7.050 6,701 +0.21(+3.06%)
May 13, 2009 7.072 7.072 6.795 6.840 14,045 -0.45(-6.15%)
May 12, 2009 7.431 7.431 7.214 7.289 12,297 -0.19(-2.50%)
May 11, 2009 7.592 7.685 7.476 7.476 46,502 -0.34(-4.40%)
May 08, 2009 7.095 7.820 7.095 7.820 34,163 +0.61(+8.39%)
May 07, 2009 7.551 7.663 7.177 7.214 18,035 -0.13(-1.73%)
May 06, 2009 7.162 7.483 7.133 7.341 134,690 +0.25(+3.48%)
May 05, 2009 7.095 7.099 6.997 7.095 8,729 +0.04(+0.57%)
May 04, 2009 6.773 7.057 6.743 7.054 2,811 +0.43(+6.50%)
May 01, 2009 6.653 6.696 6.623 6.623 1,952 -0.13(-1.99%)
Apr 30, 2009 6.863 6.915 6.736 6.758 125,981 +0.02(+0.32%)
Apr 29, 2009 6.575 6.751 6.575 6.737 49,847 +0.24(+3.64%)
Apr 28, 2009 6.571 6.594 6.501 6.501 6,103 -0.04(-0.64%)
Apr 27, 2009 6.668 6.668 6.541 6.542 1,844 -0.28(-4.09%)
Apr 24, 2009 6.609 6.821 6.594 6.821 12,227 +0.41(+6.46%)
Apr 23, 2009 6.482 6.482 6.328 6.407 14,343 +0.02(+0.35%)
Apr 22, 2009 7.050 7.050 6.369 6.384 45,365 -0.16(-2.51%)
Apr 21, 2009 6.033 6.549 5.958 6.549 20,047 +0.37(+5.92%)
Apr 20, 2009 6.549 6.549 6.182 6.182 29,846 -0.66(-9.62%)
Apr 17, 2009 6.736 6.945 6.601 6.840 104,232 +0.13(+1.98%)
Apr 16, 2009 6.631 6.795 6.467 6.707 74,333 +0.11(+1.72%)
Apr 15, 2009 6.220 6.594 6.115 6.594 161,688 +0.28(+4.43%)
Apr 14, 2009 6.541 6.631 6.314 6.314 14,766 -0.35(-5.31%)
Apr 13, 2009 6.310 6.706 6.310 6.668 5,939 +0.49(+7.99%)
Apr 09, 2009 6.250 6.250 6.048 6.175 18,904 +0.46(+7.98%)
Apr 08, 2009 5.839 5.839 5.719 5.719 14,385 -0.07(-1.29%)
Apr 07, 2009 5.794 5.794 5.794 5.794 822 -0.08(-1.29%)
Apr 06, 2009 5.869 5.913 5.869 5.869 703 -0.06(-1.08%)
Apr 03, 2009 5.756 5.933 5.756 5.933 2,398 +0.09(+1.49%)
Apr 02, 2009 5.794 5.854 5.756 5.846 27,464 +0.35(+6.39%)
Apr 01, 2009 5.480 5.599 5.390 5.495 15,744 -0.03(-0.54%)
Mar 31, 2009 5.293 5.525 5.293 5.525 1,741 +0.25(+4.67%)
Mar 30, 2009 5.300 5.309 5.278 5.278 3,477 -0.46(-8.07%)
Mar 26, 2009 5.659 5.741 5.659 5.741 5,868 +0.09(+1.59%)
Mar 25, 2009 5.555 5.667 5.354 5.652 25,264 +0.18(+3.28%)
Mar 24, 2009 5.646 5.697 5.472 5.472 6,320 +0.09(+1.67%)
Mar 23, 2009 5.383 5.427 5.353 5.383 1,967 +0.20(+3.90%)
Mar 20, 2009 5.121 5.181 5.121 5.181 3,120 -0.13(-2.40%)
Mar 19, 2009 5.682 5.682 5.308 5.308 17,429 -0.14(-2.60%)
Mar 18, 2009 5.143 5.532 5.143 5.450 11,418 +0.22(+4.14%)
Mar 17, 2009 5.009 5.233 5.009 5.233 2,327 +0.07(+1.45%)
Mar 16, 2009 5.196 5.226 5.140 5.158 8,360 +0.07(+1.32%)
Mar 13, 2009 5.143 5.143 5.001 5.091 0 +0.04(+0.74%)
Mar 12, 2009 4.762 5.054 4.762 5.054 8,391 +0.25(+5.13%)
Mar 11, 2009 4.807 4.807 4.807 4.807 1,119 +0.16(+3.38%)
Mar 10, 2009 4.545 4.650 4.523 4.650 5,464 +0.37(+8.55%)
Mar 09, 2009 4.284 4.343 4.231 4.284 8,915 +0.07(+1.78%)
Mar 06, 2009 4.358 4.358 4.134 4.209 0 -0.12(-2.76%)
Mar 05, 2009 4.508 4.511 4.328 4.328 7,504 -0.29(-6.31%)
Mar 04, 2009 4.598 4.657 4.529 4.620 9,287 +0.04(+0.82%)
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.