Indicators

Financial Alphadex ETF FT (NY: FXO )

46.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.04	20.08	19.95	20.01	161,596	-0.02(-0.12%)
Jul 28, 2016	19.94	20.06	19.84	20.04	195,766	+0.10(+0.50%)
Jul 27, 2016	19.96	20.01	19.89	19.94	213,999	-0.03(-0.17%)
Jul 26, 2016	19.90	19.99	19.87	19.97	283,563	+0.06(+0.29%)
Jul 25, 2016	19.92	19.96	19.87	19.91	177,777	-0.07(-0.33%)
Jul 22, 2016	19.83	20.00	19.82	19.98	234,860	+0.17(+0.84%)
Jul 21, 2016	19.86	19.90	19.78	19.81	258,923	-0.05(-0.25%)
Jul 20, 2016	19.86	19.88	19.76	19.86	251,109	+0.05(+0.23%)
Jul 19, 2016	19.78	19.83	19.72	19.82	124,133	+0.02(+0.11%)
Jul 18, 2016	19.76	19.83	19.75	19.80	169,487	+0.02(+0.13%)
Jul 15, 2016	19.84	19.84	19.70	19.77	432,095	+0.00(+0.00%)
Jul 14, 2016	19.84	19.86	19.76	19.77	409,756	+0.12(+0.59%)
Jul 13, 2016	19.66	19.67	19.56	19.66	591,746	+0.01(+0.04%)
Jul 12, 2016	19.54	19.68	19.54	19.65	248,955	+0.22(+1.16%)
Jul 11, 2016	19.37	19.47	19.36	19.42	354,121	+0.14(+0.73%)
Jul 08, 2016	19.14	19.32	19.14	19.28	452,890	+0.32(+1.71%)
Jul 07, 2016	18.92	19.05	18.87	18.96	250,897	+0.04(+0.22%)
Jul 06, 2016	18.74	18.92	18.66	18.92	506,596	+0.07(+0.40%)
Jul 05, 2016	18.99	18.99	18.76	18.84	921,254	-0.30(-1.56%)

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.