Indicators

Financial Alphadex ETF FT (NY: FXO )

46.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.20	17.60	17.20	17.60	907,452	+0.46(+2.70%)
Jan 28, 2016	17.29	17.35	17.12	17.14	413,217	-0.04(-0.24%)
Jan 27, 2016	17.29	17.50	17.09	17.18	320,540	-0.15(-0.86%)
Jan 26, 2016	17.08	17.37	17.08	17.33	203,831	+0.31(+1.80%)
Jan 25, 2016	17.33	17.35	17.01	17.02	403,559	-0.38(-2.18%)
Jan 22, 2016	17.26	17.44	17.26	17.41	430,765	+0.35(+2.03%)
Jan 21, 2016	17.10	17.33	17.01	17.06	473,108	-0.02(-0.14%)
Jan 20, 2016	17.11	17.24	16.64	17.08	850,198	-0.28(-1.63%)
Jan 19, 2016	17.55	17.59	17.25	17.36	1,084,443	-0.04(-0.24%)
Jan 15, 2016	17.36	17.41	17.41	17.41	1,043,503	-0.34(-1.91%)
Jan 14, 2016	17.64	17.86	17.45	17.74	656,940	+0.16(+0.89%)
Jan 13, 2016	18.10	18.12	17.53	17.59	590,545	-0.47(-2.59%)
Jan 12, 2016	18.09	18.15	17.84	18.05	463,775	+0.06(+0.32%)
Jan 11, 2016	18.07	18.12	17.86	18.00	725,813	-0.00(-0.02%)
Jan 08, 2016	18.38	18.38	17.98	18.00	753,899	-0.26(-1.40%)
Jan 07, 2016	18.43	18.55	18.23	18.26	1,015,149	-0.50(-2.64%)
Jan 06, 2016	18.76	18.85	18.67	18.75	479,694	-0.21(-1.13%)
Jan 05, 2016	18.89	18.99	18.84	18.97	705,446	+0.12(+0.66%)

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.