Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.82	18.89	18.77	18.77	48,962	-0.05(-0.26%)
Nov 26, 2014	18.82	18.82	18.82	18.82	111,842	+0.04(+0.22%)
Nov 25, 2014	18.83	18.83	18.72	18.78	538,737	-0.01(-0.04%)
Nov 24, 2014	18.74	18.79	18.72	18.79	186,536	+0.11(+0.56%)
Nov 21, 2014	18.80	18.80	18.63	18.68	131,595	+0.06(+0.35%)
Nov 20, 2014	18.49	18.62	18.44	18.62	281,665	+0.08(+0.44%)
Nov 19, 2014	18.59	18.59	18.46	18.53	550,756	-0.06(-0.30%)
Nov 18, 2014	18.54	18.66	18.51	18.59	256,103	+0.04(+0.22%)
Nov 17, 2014	18.51	18.57	18.50	18.55	308,514	+0.01(+0.04%)
Nov 14, 2014	18.58	18.63	18.53	18.54	121,430	-0.05(-0.26%)
Nov 13, 2014	18.57	18.62	18.50	18.59	156,682	+0.01(+0.04%)
Nov 12, 2014	18.51	18.59	18.48	18.58	189,243	+0.02(+0.13%)
Nov 11, 2014	18.57	18.57	18.52	18.56	163,771	+0.00(+0.00%)
Nov 10, 2014	18.50	18.57	18.49	18.56	131,985	+0.05(+0.26%)
Nov 07, 2014	18.46	18.53	18.39	18.51	185,729	+0.05(+0.26%)
Nov 06, 2014	18.49	18.49	18.36	18.46	201,326	-0.03(-0.18%)
Nov 05, 2014	18.48	18.51	18.43	18.49	382,529	+0.07(+0.40%)
Nov 04, 2014	18.35	18.42	18.30	18.42	277,308	+0.02(+0.13%)

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.