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

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
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, 2011 9.125 9.202 9.048 9.048 118,707 -0.23(-2.49%)
Sep 29, 2011 9.248 9.322 9.071 9.279 105,626 +0.22(+2.37%)
Sep 28, 2011 9.355 9.371 9.063 9.063 122,317 -0.25(-2.72%)
Sep 27, 2011 9.455 9.517 9.271 9.317 77,010 +0.08(+0.83%)
Sep 26, 2011 9.071 9.240 8.965 9.240 86,853 +0.25(+2.74%)
Sep 23, 2011 8.925 9.017 8.890 8.994 99,099 +0.04(+0.43%)
Sep 22, 2011 9.048 9.063 8.824 8.956 190,753 -0.22(-2.35%)
Sep 21, 2011 9.578 9.586 9.171 9.171 67,040 -0.42(-4.33%)
Sep 20, 2011 9.663 9.752 9.586 9.586 31,408 -0.01(-0.08%)
Sep 19, 2011 9.663 9.678 9.532 9.594 32,029 -0.23(-2.35%)
Sep 16, 2011 9.817 10.02 9.740 9.824 19,563 +0.03(+0.31%)
Sep 15, 2011 9.694 9.809 9.648 9.794 36,719 +0.16(+1.68%)
Sep 14, 2011 9.617 9.726 9.417 9.632 79,999 +0.12(+1.29%)
Sep 13, 2011 9.402 9.532 9.402 9.509 42,557 +0.09(+0.98%)
Sep 12, 2011 9.186 9.417 9.186 9.417 50,367 +0.08(+0.91%)
Sep 09, 2011 9.418 9.532 9.302 9.332 148,750 -0.26(-2.76%)
Sep 08, 2011 9.688 9.755 9.573 9.597 34,227 -0.16(-1.62%)
Sep 07, 2011 9.532 9.771 9.486 9.755 49,679 +0.39(+4.19%)
Sep 06, 2011 9.171 9.363 9.063 9.363 139,517 -0.11(-1.14%)
Sep 02, 2011 9.532 9.640 9.455 9.471 90,907 -0.29(-2.99%)
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.