Indicators

Financial Alphadex ETF FT (NY: FXO )

44.83 -0.45 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.79	15.83	15.76	15.81	158,858	-0.03(-0.17%)
Sep 26, 2013	15.86	15.91	15.79	15.83	168,215	+0.00(+0.00%)
Sep 25, 2013	15.78	15.87	15.72	15.83	198,447	+0.08(+0.51%)
Sep 24, 2013	15.76	15.85	15.68	15.76	246,114	+0.03(+0.20%)
Sep 23, 2013	15.83	15.83	15.68	15.72	1,405,918	-0.13(-0.81%)
Sep 20, 2013	15.90	15.93	15.82	15.85	183,778	-0.05(-0.31%)
Sep 19, 2013	16.04	16.04	15.87	15.90	218,423	-0.10(-0.65%)
Sep 18, 2013	15.89	16.04	15.85	16.00	194,449	+0.10(+0.65%)
Sep 17, 2013	15.85	15.90	15.81	15.90	240,631	+0.11(+0.71%)
Sep 16, 2013	15.82	15.83	15.77	15.79	1,383,852	+0.12(+0.76%)
Sep 13, 2013	15.67	15.71	15.62	15.67	331,246	+0.04(+0.25%)
Sep 12, 2013	15.72	15.73	15.62	15.63	198,897	-0.07(-0.46%)
Sep 11, 2013	15.68	15.72	15.64	15.70	244,562	+0.02(+0.15%)
Sep 10, 2013	15.60	15.68	15.59	15.68	269,141	+0.15(+0.97%)
Sep 09, 2013	15.42	15.53	15.41	15.53	207,290	+0.15(+0.98%)
Sep 06, 2013	15.43	15.46	15.22	15.38	257,231	-0.00(-0.00%)
Sep 05, 2013	15.38	15.42	15.35	15.38	144,975	+0.03(+0.21%)
Sep 04, 2013	15.26	15.43	15.26	15.34	372,594	+0.10(+0.63%)

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.