Indicators

Financial Alphadex ETF FT (NY: FXO )

46.11 +0.37 (+0.81%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.54	11.59	11.47	11.48	76,822	-0.04(-0.34%)
Feb 28, 2012	11.50	11.54	11.43	11.52	119,717	+0.03(+0.27%)
Feb 27, 2012	11.37	11.51	11.34	11.49	138,358	+0.02(+0.22%)
Feb 24, 2012	11.51	11.51	11.44	11.46	52,392	-0.00(-0.01%)
Feb 23, 2012	11.37	11.47	11.31	11.47	76,875	+0.10(+0.89%)
Feb 22, 2012	11.51	11.51	11.36	11.37	92,102	-0.11(-0.95%)
Feb 21, 2012	11.49	11.56	11.43	11.47	48,940	-0.02(-0.22%)
Feb 17, 2012	11.49	11.51	11.46	11.50	80,425	+0.05(+0.42%)
Feb 16, 2012	11.26	11.46	11.26	11.45	81,845	+0.19(+1.65%)
Feb 15, 2012	11.33	11.37	11.26	11.26	125,430	-0.03(-0.27%)
Feb 14, 2012	11.33	11.33	11.22	11.30	44,545	-0.06(-0.55%)
Feb 13, 2012	11.40	11.42	11.31	11.36	89,578	+0.08(+0.69%)
Feb 10, 2012	11.22	11.29	11.19	11.28	124,487	-0.07(-0.61%)
Feb 09, 2012	11.41	11.41	11.27	11.35	109,345	+0.01(+0.07%)
Feb 08, 2012	11.33	11.37	11.27	11.34	150,701	+0.02(+0.14%)
Feb 07, 2012	11.28	11.34	11.23	11.33	48,177	+0.00(+0.00%)
Feb 06, 2012	11.32	11.33	11.26	11.33	65,876	-0.04(-0.34%)
Feb 03, 2012	11.25	11.37	11.25	11.37	88,573	+0.24(+2.16%)
Feb 02, 2012	11.09	11.16	11.07	11.12	93,404	+0.05(+0.49%)

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.