Indicators

Financial Alphadex ETF FT (NY: FXO )

45.22 -0.06 (-0.14%)

Streaming Delayed Price Updated: 10:29 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.95	23.95	23.79	23.88	230,007	-0.16(-0.66%)
Feb 27, 2017	23.95	24.04	23.92	24.04	191,133	+0.07(+0.28%)
Feb 24, 2017	23.85	23.97	23.85	23.97	469,526	-0.03(-0.14%)
Feb 23, 2017	24.03	24.04	23.85	24.00	252,376	+0.04(+0.18%)
Feb 22, 2017	23.89	23.97	23.84	23.96	563,280	+0.00(+0.00%)
Feb 21, 2017	23.89	23.97	23.86	23.96	294,009	+0.14(+0.60%)
Feb 17, 2017		23.82	23.82	23.82	0	+0.00(+0.00%)
Feb 16, 2017	23.81	23.86	23.73	23.82	409,631	+0.00(+0.00%)
Feb 15, 2017	23.74	23.84	23.65	23.82	435,426	+0.10(+0.42%)
Feb 14, 2017	23.48	23.73	23.48	23.72	448,708	+0.23(+0.96%)
Feb 13, 2017	23.41	23.60	23.41	23.49	221,417	+0.13(+0.54%)
Feb 10, 2017	23.32	23.42	23.28	23.37	277,042	+0.12(+0.51%)
Feb 09, 2017	23.08	23.27	23.06	23.25	441,683	+0.23(+0.98%)
Feb 08, 2017	23.01	23.04	22.89	23.02	183,743	-0.05(-0.22%)
Feb 07, 2017	23.14	23.21	23.06	23.07	349,640	-0.04(-0.18%)
Feb 06, 2017	23.08	23.22	23.06	23.11	206,004	-0.04(-0.18%)
Feb 03, 2017	23.04	23.18	23.01	23.16	285,018	+0.30(+1.32%)
Feb 02, 2017	22.77	22.93	22.70	22.85	249,643	+0.03(+0.13%)

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.