Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.18	17.18	17.08	17.09	226,428	-0.02(-0.09%)
Nov 27, 2013	17.08	17.11	17.05	17.10	206,450	+0.05(+0.28%)
Nov 26, 2013	17.07	17.10	17.04	17.06	356,964	-0.01(-0.05%)
Nov 25, 2013	17.10	17.12	17.04	17.06	240,768	+0.01(+0.05%)
Nov 22, 2013	16.98	17.06	16.92	17.06	442,051	+0.10(+0.58%)
Nov 21, 2013	16.82	16.99	16.81	16.96	541,809	+0.19(+1.13%)
Nov 20, 2013	16.82	16.86	16.72	16.77	257,089	-0.02(-0.10%)
Nov 19, 2013	16.86	16.87	16.77	16.78	286,526	-0.04(-0.24%)
Nov 18, 2013	16.92	16.95	16.79	16.82	599,585	-0.06(-0.33%)
Nov 15, 2013	16.90	16.90	16.82	16.88	236,411	+0.02(+0.14%)
Nov 14, 2013	16.73	16.87	16.73	16.86	180,208	+0.30(+1.78%)
Nov 12, 2013	16.62	16.63	16.50	16.56	166,890	-0.08(-0.48%)
Nov 11, 2013	16.61	16.66	16.60	16.64	288,402	+0.00(+0.00%)
Nov 08, 2013	16.31	16.64	16.30	16.64	188,553	+0.30(+1.81%)
Nov 07, 2013	16.56	16.59	16.33	16.35	215,502	-0.19(-1.16%)
Nov 06, 2013	16.50	16.56	16.46	16.54	245,812	+0.08(+0.49%)
Nov 05, 2013	16.46	16.50	16.42	16.46	190,999	-0.05(-0.32%)
Nov 04, 2013	16.52	16.52	16.43	16.51	227,608	+0.05(+0.32%)

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.