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

Financial Alphadex ETF FT (NY: FXO )

44.83 -0.45 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2009 8.657 8.717 8.657 8.717 5,363 -0.05(-0.60%)
Aug 28, 2009 8.739 8.769 8.685 8.769 3,514 +0.07(+0.86%)
Aug 27, 2009 8.590 8.694 8.485 8.694 6,527 +0.07(+0.87%)
Aug 26, 2009 8.605 8.652 8.566 8.620 3,455 -0.00(-0.01%)
Aug 25, 2009 8.635 8.664 8.612 8.620 21,308 +0.08(+0.89%)
Aug 24, 2009 8.694 8.709 8.509 8.545 7,563 -0.06(-0.70%)
Aug 21, 2009 8.448 8.605 8.448 8.605 23,665 +0.22(+2.58%)
Aug 20, 2009 8.193 8.388 8.111 8.388 16,174 +0.21(+2.54%)
Aug 19, 2009 8.149 8.216 8.149 8.180 7,537 -0.04(-0.53%)
Aug 18, 2009 8.119 8.238 8.119 8.223 20,466 +0.13(+1.57%)
Aug 17, 2009 8.223 8.223 8.094 8.096 9,855 -0.33(-3.90%)
Aug 14, 2009 8.455 8.493 8.321 8.425 10,004 -0.07(-0.82%)
Aug 13, 2009 8.522 8.522 8.425 8.495 24,153 +0.04(+0.47%)
Aug 12, 2009 8.425 8.478 8.425 8.455 4,630 +0.17(+2.08%)
Aug 11, 2009 8.418 8.418 8.261 8.283 5,516 -0.23(-2.72%)
Aug 10, 2009 8.552 8.597 8.444 8.515 15,645 -0.06(-0.70%)
Aug 07, 2009 8.395 8.687 8.395 8.575 41,611 +0.24(+2.93%)
Aug 06, 2009 8.433 8.478 8.298 8.331 13,480 -0.02(-0.24%)
Aug 05, 2009 8.186 8.350 8.125 8.350 10,555 +0.22(+2.67%)
Aug 04, 2009 7.820 8.134 7.820 8.134 5,529 +0.22(+2.83%)
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.