Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.48 +0.20 (+0.43%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.26 11.30 11.22 11.26 220,602 +0.03(+0.27%)
Jun 29, 2011 11.12 11.24 11.09 11.23 136,172 +0.20(+1.80%)
Jun 28, 2011 10.99 11.04 10.98 11.03 183,965 +0.06(+0.57%)
Jun 27, 2011 10.85 10.99 10.85 10.97 49,683 +0.10(+0.91%)
Jun 24, 2011 10.96 10.97 10.84 10.87 82,622 -0.08(-0.73%)
Jun 23, 2011 10.88 10.97 10.82 10.95 215,129 -0.10(-0.87%)
Jun 22, 2011 11.10 11.15 11.04 11.05 70,080 -0.06(-0.51%)
Jun 21, 2011 11.06 11.14 11.05 11.10 125,494 +0.11(+1.00%)
Jun 20, 2011 11.00 11.02 10.97 10.99 283,200 +0.03(+0.28%)
Jun 17, 2011 11.03 11.03 10.93 10.96 86,209 +0.05(+0.49%)
Jun 16, 2011 10.86 10.97 10.84 10.91 121,597 +0.03(+0.28%)
Jun 15, 2011 11.07 11.07 10.86 10.88 228,942 -0.22(-1.98%)
Jun 14, 2011 11.10 11.13 11.05 11.10 53,899 +0.11(+1.03%)
Jun 13, 2011 10.96 11.01 10.93 10.99 290,810 +0.05(+0.49%)
Jun 10, 2011 11.04 11.04 10.87 10.93 205,949 -0.14(-1.30%)
Jun 09, 2011 11.02 11.11 10.99 11.08 127,102 +0.07(+0.62%)
Jun 08, 2011 11.05 11.08 10.99 11.01 116,066 -0.11(-0.95%)
Jun 07, 2011 11.15 11.18 11.11 11.11 98,172 +0.03(+0.27%)
Jun 06, 2011 11.21 11.21 11.08 11.08 87,162 -0.14(-1.28%)
Jun 03, 2011 11.11 11.32 11.08 11.23 156,204 -0.13(-1.12%)
May 24, 2011 11.44 11.44 11.33 11.36 86,525 -0.05(-0.48%)
May 23, 2011 11.51 11.51 11.41 11.41 284,163 -0.19(-1.63%)
May 20, 2011 11.66 11.67 11.59 11.60 213,125 -0.08(-0.65%)
May 19, 2011 11.70 11.70 11.62 11.68 155,259 +0.03(+0.26%)
May 18, 2011 11.55 11.64 11.53 11.64 208,996 +0.11(+0.99%)
May 17, 2011 11.50 11.54 11.46 11.53 120,701 -0.01(-0.11%)
May 16, 2011 11.55 11.65 11.49 11.54 43,447 -0.03(-0.22%)
May 13, 2011 11.67 11.68 11.56 11.57 176,351 -0.14(-1.16%)
May 12, 2011 11.63 11.71 11.56 11.71 114,801 +0.05(+0.39%)
May 11, 2011 11.77 11.86 11.62 11.66 241,482 -0.11(-0.90%)
May 10, 2011 11.71 11.79 11.71 11.77 144,270 +0.09(+0.78%)
May 09, 2011 11.64 11.68 11.60 11.68 172,102 +0.03(+0.25%)
May 06, 2011 11.71 11.76 11.62 11.65 72,749 +0.03(+0.27%)
May 05, 2011 11.64 11.71 11.58 11.61 128,028 -0.11(-0.94%)
May 04, 2011 11.86 11.86 11.68 11.72 251,316 -0.09(-0.74%)
May 03, 2011 11.79 11.85 11.74 11.81 83,374 -0.02(-0.19%)
May 02, 2011 11.83 11.84 11.83 11.83 206,882 -0.03(-0.26%)
Apr 29, 2011 11.86 11.89 11.83 11.86 87,441 -0.01(-0.06%)
Apr 28, 2011 11.80 11.89 11.80 11.87 170,914 +0.08(+0.71%)
Apr 27, 2011 11.74 11.80 11.70 11.79 244,042 +0.05(+0.45%)
Apr 26, 2011 11.73 11.76 11.68 11.74 163,308 +0.06(+0.53%)
Apr 25, 2011 11.68 11.70 11.65 11.67 138,971 -0.02(-0.14%)
Apr 21, 2011 11.64 11.71 11.64 11.69 156,654 +0.08(+0.69%)
Apr 20, 2011 11.61 11.68 11.59 11.61 238,245 +0.12(+1.02%)
Apr 19, 2011 11.54 11.57 11.46 11.49 66,678 -0.03(-0.26%)
Apr 18, 2011 11.53 11.54 11.44 11.52 184,080 -0.14(-1.17%)
Apr 15, 2011 11.59 11.68 11.59 11.66 182,544 +0.07(+0.59%)
Apr 14, 2011 11.56 11.60 11.54 11.59 158,760 -0.07(-0.58%)
Apr 13, 2011 11.77 11.77 11.62 11.66 421,658 -0.00(-0.03%)
Apr 12, 2011 11.71 11.71 11.64 11.66 184,414 -0.08(-0.71%)
Apr 11, 2011 11.74 11.82 11.73 11.75 707,723 -0.02(-0.16%)
Apr 08, 2011 11.87 11.92 11.73 11.77 404,648 -0.09(-0.77%)
Apr 07, 2011 11.87 11.92 11.83 11.86 532,362 -0.03(-0.25%)
Apr 06, 2011 11.84 11.89 11.83 11.89 501,701 +0.08(+0.64%)
Apr 05, 2011 11.80 11.84 11.79 11.81 322,510 -0.03(-0.26%)
Apr 04, 2011 11.82 11.87 11.82 11.84 482,679 +0.03(+0.26%)
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.