Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.09	12.24	12.00	12.09	2,450,253	+0.03(+0.26%)
Oct 26, 2012	12.16	12.05	12.05	12.05	66,010	-0.05(-0.39%)
Oct 25, 2012	12.12	12.16	12.03	12.10	67,068	+0.05(+0.45%)
Oct 24, 2012	12.11	12.11	12.04	12.05	80,728	-0.01(-0.07%)
Oct 23, 2012	12.03	12.08	11.98	12.05	85,109	-0.12(-1.02%)
Oct 19, 2012	12.29	12.29	12.13	12.18	50,094	-0.16(-1.26%)
Oct 18, 2012	12.30	12.38	12.30	12.33	59,502	+0.04(+0.31%)
Oct 17, 2012	12.23	12.33	12.23	12.30	73,677	+0.11(+0.91%)
Oct 16, 2012	12.16	12.22	12.16	12.19	85,454	+0.08(+0.64%)
Oct 15, 2012	12.09	12.11	11.99	12.11	133,351	+0.10(+0.85%)
Oct 12, 2012	12.05	12.11	11.98	12.01	42,034	-0.13(-1.09%)
Oct 11, 2012	12.16	12.19	12.13	12.14	114,130	+0.08(+0.65%)
Oct 10, 2012	12.06	12.08	12.01	12.06	374,279	-0.01(-0.06%)
Oct 09, 2012	12.19	12.19	12.05	12.07	81,052	-0.09(-0.77%)
Oct 08, 2012	12.12	12.19	12.12	12.16	72,161	-0.01(-0.06%)
Oct 05, 2012	12.19	12.25	12.15	12.17	74,581	+0.03(+0.26%)
Oct 04, 2012	12.06	12.14	12.05	12.14	61,257	+0.14(+1.17%)
Oct 03, 2012	11.97	12.03	11.92	12.00	60,337	+0.05(+0.46%)
Oct 02, 2012	11.94	11.94	11.90	11.94	150,268	+0.04(+0.33%)

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.