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

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2009 9.120 9.246 9.091 9.165 9,205 -0.10(-1.13%)
Sep 29, 2009 9.315 9.330 9.211 9.270 9,128 +0.06(+0.69%)
Sep 28, 2009 9.047 9.212 9.047 9.206 9,506 +0.26(+2.88%)
Sep 25, 2009 8.986 9.031 8.923 8.949 16,950 -0.05(-0.58%)
Sep 24, 2009 9.263 9.263 8.958 9.001 31,989 -0.23(-2.51%)
Sep 23, 2009 9.382 9.427 9.233 9.233 27,127 -0.15(-1.59%)
Sep 22, 2009 9.270 9.406 9.270 9.382 2,419 +0.14(+1.54%)
Sep 21, 2009 9.173 9.248 9.158 9.240 18,240 -0.06(-0.64%)
Sep 18, 2009 9.382 9.382 9.218 9.300 11,388 -0.02(-0.24%)
Sep 17, 2009 9.390 9.514 9.307 9.322 15,629 -0.04(-0.40%)
Sep 16, 2009 9.061 9.367 9.061 9.360 14,272 +0.28(+3.13%)
Sep 15, 2009 8.971 9.098 8.971 9.076 7,288 +0.11(+1.25%)
Sep 14, 2009 8.799 8.963 8.799 8.963 21,625 +0.11(+1.21%)
Sep 11, 2009 8.859 8.859 8.762 8.856 14,554 +0.04(+0.48%)
Sep 10, 2009 8.687 8.814 8.627 8.814 27,716 +0.08(+0.95%)
Sep 09, 2009 8.612 8.747 8.560 8.731 58,788 +0.16(+1.91%)
Sep 08, 2009 8.515 8.590 8.507 8.567 163,466 +0.15(+1.83%)
Sep 04, 2009 8.358 8.413 8.349 8.413 4,206 +0.09(+1.11%)
Sep 03, 2009 8.283 8.320 8.208 8.320 10,089 +0.06(+0.76%)
Sep 02, 2009 8.261 8.294 8.238 8.257 3,067 -0.09(-1.11%)
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.