Indicators

Financial Alphadex ETF FT (NY: FXO )

47.07 +0.22 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.307	9.336	9.165	9.188	137,356	-0.04(-0.44%)
Jan 28, 2010	9.366	9.366	9.195	9.228	67,484	-0.12(-1.25%)
Jan 27, 2010	9.250	9.345	9.165	9.345	85,778	+0.13(+1.38%)
Jan 26, 2010	9.277	9.354	9.203	9.218	69,017	-0.06(-0.64%)
Jan 25, 2010	9.285	9.345	9.203	9.277	162,342	+0.02(+0.24%)
Jan 22, 2010	9.457	9.457	9.218	9.255	124,580	-0.22(-2.29%)
Jan 21, 2010	9.606	9.614	9.429	9.472	61,997	-0.13(-1.32%)
Jan 20, 2010	9.591	9.599	9.502	9.599	158,298	-0.01(-0.08%)
Jan 19, 2010	9.494	9.606	9.494	9.606	153,274	+0.10(+1.10%)
Jan 15, 2010	9.576	9.502	9.502	9.502	179,244	-0.09(-0.94%)
Jan 14, 2010	9.547	9.591	9.509	9.591	89,185	+0.02(+0.23%)
Jan 13, 2010	9.487	9.569	9.439	9.569	137,777	+0.10(+1.11%)
Jan 12, 2010	9.509	9.532	9.424	9.464	79,671	-0.07(-0.78%)
Jan 11, 2010	9.547	9.554	9.487	9.539	92,786	+0.01(+0.16%)
Jan 08, 2010	9.502	9.524	9.464	9.524	127,770	-0.01(-0.16%)
Jan 07, 2010	9.420	9.562	9.394	9.539	232,749	+0.10(+1.03%)
Jan 06, 2010	9.420	9.446	9.382	9.442	226,310	+0.02(+0.24%)
Jan 05, 2010	9.391	9.420	9.340	9.420	92,601	+0.04(+0.48%)

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.