Indicators

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.24	10.24	10.08	10.11	519,710	+0.02(+0.22%)
Sep 29, 2010	10.06	10.20	10.05	10.09	463,715	-0.05(-0.52%)
Sep 28, 2010	10.20	10.20	9.988	10.14	366,673	+0.08(+0.75%)
Sep 27, 2010	10.18	10.22	10.05	10.06	757,149	-0.08(-0.74%)
Sep 24, 2010	10.12	10.18	9.981	10.14	718,236	+0.24(+2.43%)
Sep 23, 2010	10.00	10.03	9.891	9.898	1,685,403	-0.14(-1.42%)
Sep 22, 2010	10.23	10.23	10.03	10.04	2,687,591	-0.12(-1.18%)
Sep 21, 2010	10.27	10.33	10.14	10.16	4,306,442	-0.08(-0.73%)
Sep 20, 2010	10.12	10.25	10.03	10.24	302,641	+0.17(+1.64%)
Sep 17, 2010	10.07	10.10	10.04	10.07	165,858	-0.01(-0.12%)
Sep 15, 2010	9.988	10.10	9.979	10.08	355,813	+0.05(+0.50%)
Sep 14, 2010	10.02	10.08	9.993	10.03	193,507	-0.03(-0.30%)
Sep 13, 2010	10.09	10.09	9.988	10.06	112,618	+0.17(+1.75%)
Sep 10, 2010	9.891	9.913	9.846	9.891	219,596	+0.02(+0.23%)
Sep 09, 2010	9.958	9.958	9.822	9.868	318,848	+0.05(+0.55%)
Sep 08, 2010	9.793	9.861	9.793	9.814	155,069	+0.06(+0.60%)
Sep 07, 2010	9.851	9.861	9.748	9.755	104,584	-0.18(-1.82%)
Sep 03, 2010	9.853	9.936	9.837	9.936	112,904	+0.16(+1.61%)
Sep 02, 2010	9.755	9.778	9.697	9.778	105,043	+0.06(+0.62%)

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.