Indicators

Financial Alphadex ETF FT (NY: FXO )

46.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.26	11.30	11.22	11.26	220,602	+0.03(+0.27%)
Jun 29, 2011	11.12	11.24	11.09	11.23	136,172	+0.20(+1.80%)
Jun 28, 2011	10.99	11.04	10.98	11.03	183,965	+0.06(+0.57%)
Jun 27, 2011	10.85	10.99	10.85	10.97	49,683	+0.10(+0.91%)
Jun 24, 2011	10.96	10.97	10.84	10.87	82,622	-0.08(-0.73%)
Jun 23, 2011	10.88	10.97	10.82	10.95	215,129	-0.10(-0.87%)
Jun 22, 2011	11.10	11.15	11.04	11.05	70,080	-0.06(-0.51%)
Jun 21, 2011	11.06	11.14	11.05	11.10	125,494	+0.11(+1.00%)
Jun 20, 2011	11.00	11.02	10.97	10.99	283,200	+0.03(+0.28%)
Jun 17, 2011	11.03	11.03	10.93	10.96	86,209	+0.05(+0.49%)
Jun 16, 2011	10.86	10.97	10.84	10.91	121,597	+0.03(+0.28%)
Jun 15, 2011	11.07	11.07	10.86	10.88	228,942	-0.22(-1.98%)
Jun 14, 2011	11.10	11.13	11.05	11.10	53,899	+0.11(+1.03%)
Jun 13, 2011	10.96	11.01	10.93	10.99	290,810	+0.05(+0.49%)
Jun 10, 2011	11.04	11.04	10.87	10.93	205,949	-0.14(-1.30%)
Jun 09, 2011	11.02	11.11	10.99	11.08	127,102	+0.07(+0.62%)
Jun 08, 2011	11.05	11.08	10.99	11.01	116,066	-0.11(-0.95%)
Jun 07, 2011	11.15	11.18	11.11	11.11	98,172	+0.03(+0.27%)
Jun 06, 2011	11.21	11.21	11.08	11.08	87,162	-0.14(-1.28%)

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.