Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.063 7.124 7.063 7.115 3,939 -0.07(-0.97%)
Jun 29, 2009 7.080 7.184 7.080 7.184 1,924 +0.10(+1.48%)
Jun 26, 2009 7.065 7.080 7.021 7.080 7,100 +0.07(+1.07%)
Jun 25, 2009 6.990 7.005 6.990 7.005 5,370 +0.05(+0.75%)
Jun 24, 2009 6.967 6.975 6.952 6.952 2,058 +0.17(+2.54%)
Jun 23, 2009 6.803 6.825 6.706 6.781 26,137 -0.03(-0.44%)
Jun 22, 2009 7.050 7.050 6.810 6.810 12,393 -0.34(-4.81%)
Jun 19, 2009 7.162 7.162 7.124 7.154 3,821 +0.10(+1.48%)
Jun 18, 2009 6.945 7.102 6.938 7.050 38,445 +0.05(+0.75%)
Jun 17, 2009 7.027 7.087 6.938 6.997 39,326 -0.19(-2.70%)
Jun 16, 2009 7.334 7.334 7.186 7.192 7,648 -0.16(-2.14%)
Jun 15, 2009 7.491 7.491 7.311 7.349 16,419 -0.23(-3.06%)
Jun 12, 2009 7.528 7.580 7.506 7.580 4,391 +0.03(+0.36%)
Jun 11, 2009 7.610 7.625 7.553 7.553 3,146 +0.00(+0.04%)
Jun 10, 2009 7.708 7.708 7.461 7.551 11,632 -0.10(-1.27%)
Jun 09, 2009 7.603 7.648 7.556 7.648 12,140 +0.00(+0.04%)
Jun 08, 2009 7.551 7.645 7.506 7.645 12,551 +0.00(+0.06%)
Jun 05, 2009 7.752 7.752 7.603 7.640 3,631 -0.02(-0.29%)
Jun 04, 2009 7.461 7.663 7.461 7.663 6,868 +0.25(+3.33%)
Jun 03, 2009 7.423 7.446 7.386 7.416 13,555 -0.14(-1.88%)
Jun 02, 2009 7.535 7.609 7.491 7.558 6,541 -0.01(-0.10%)
Jun 01, 2009 7.563 7.625 7.483 7.566 129,730 +0.20(+2.74%)
May 29, 2009 7.177 7.364 7.177 7.364 7,934 +0.21(+2.88%)
May 28, 2009 7.124 7.162 7.056 7.157 3,107 +0.15(+2.07%)
May 27, 2009 7.296 7.296 7.012 7.012 18,773 -0.26(-3.60%)
May 26, 2009 6.952 7.274 6.952 7.274 4,403 +0.24(+3.40%)
May 22, 2009 7.057 7.065 7.016 7.035 5,159 -0.01(-0.11%)
May 21, 2009 6.952 7.060 6.930 7.042 14,278 -0.06(-0.84%)
May 20, 2009 7.319 7.409 7.102 7.102 17,381 -0.17(-2.36%)
May 19, 2009 7.274 7.423 7.259 7.274 9,157 -0.00(-0.06%)
May 18, 2009 7.027 7.281 7.020 7.278 3,621 +0.39(+5.71%)
May 15, 2009 7.109 7.117 6.885 6.885 7,518 -0.16(-2.33%)
May 14, 2009 6.840 7.102 6.840 7.050 6,701 +0.21(+3.06%)
May 13, 2009 7.072 7.072 6.795 6.840 14,045 -0.45(-6.15%)
May 12, 2009 7.431 7.431 7.214 7.289 12,297 -0.19(-2.50%)
May 11, 2009 7.592 7.685 7.476 7.476 46,502 -0.34(-4.40%)
May 08, 2009 7.095 7.820 7.095 7.820 34,163 +0.61(+8.39%)
May 07, 2009 7.551 7.663 7.177 7.214 18,035 -0.13(-1.73%)
May 06, 2009 7.162 7.483 7.133 7.341 134,690 +0.25(+3.48%)
May 05, 2009 7.095 7.099 6.997 7.095 8,729 +0.04(+0.57%)
May 04, 2009 6.773 7.057 6.743 7.054 2,811 +0.43(+6.50%)
May 01, 2009 6.653 6.696 6.623 6.623 1,952 -0.13(-1.99%)
Apr 30, 2009 6.863 6.915 6.736 6.758 125,981 +0.02(+0.32%)
Apr 29, 2009 6.575 6.751 6.575 6.737 49,847 +0.24(+3.64%)
Apr 28, 2009 6.571 6.594 6.501 6.501 6,103 -0.04(-0.64%)
Apr 27, 2009 6.668 6.668 6.541 6.542 1,844 -0.28(-4.09%)
Apr 24, 2009 6.609 6.821 6.594 6.821 12,227 +0.41(+6.46%)
Apr 23, 2009 6.482 6.482 6.328 6.407 14,343 +0.02(+0.35%)
Apr 22, 2009 7.050 7.050 6.369 6.384 45,365 -0.16(-2.51%)
Apr 21, 2009 6.033 6.549 5.958 6.549 20,047 +0.37(+5.92%)
Apr 20, 2009 6.549 6.549 6.182 6.182 29,846 -0.66(-9.62%)
Apr 17, 2009 6.736 6.945 6.601 6.840 104,232 +0.13(+1.98%)
Apr 16, 2009 6.631 6.795 6.467 6.707 74,333 +0.11(+1.72%)
Apr 15, 2009 6.220 6.594 6.115 6.594 161,688 +0.28(+4.43%)
Apr 14, 2009 6.541 6.631 6.314 6.314 14,766 -0.35(-5.31%)
Apr 13, 2009 6.310 6.706 6.310 6.668 5,939 +0.49(+7.99%)
Apr 09, 2009 6.250 6.250 6.048 6.175 18,904 +0.46(+7.98%)
Apr 08, 2009 5.839 5.839 5.719 5.719 14,385 -0.07(-1.29%)
Apr 07, 2009 5.794 5.794 5.794 5.794 822 -0.08(-1.29%)
Apr 06, 2009 5.869 5.913 5.869 5.869 703 -0.06(-1.08%)
Apr 03, 2009 5.756 5.933 5.756 5.933 2,398 +0.09(+1.49%)
Apr 02, 2009 5.794 5.854 5.756 5.846 27,464 +0.35(+6.39%)
Apr 01, 2009 5.480 5.599 5.390 5.495 15,744 -0.03(-0.54%)
Mar 31, 2009 5.293 5.525 5.293 5.525 1,741 +0.25(+4.67%)
Mar 30, 2009 5.300 5.309 5.278 5.278 3,477 -0.46(-8.07%)
Mar 26, 2009 5.659 5.741 5.659 5.741 5,868 +0.09(+1.59%)
Mar 25, 2009 5.555 5.667 5.354 5.652 25,264 +0.18(+3.28%)
Mar 24, 2009 5.646 5.697 5.472 5.472 6,320 +0.09(+1.67%)
Mar 23, 2009 5.383 5.427 5.353 5.383 1,967 +0.20(+3.90%)
Mar 20, 2009 5.121 5.181 5.121 5.181 3,120 -0.13(-2.40%)
Mar 19, 2009 5.682 5.682 5.308 5.308 17,429 -0.14(-2.60%)
Mar 18, 2009 5.143 5.532 5.143 5.450 11,418 +0.22(+4.14%)
Mar 17, 2009 5.009 5.233 5.009 5.233 2,327 +0.07(+1.45%)
Mar 16, 2009 5.196 5.226 5.140 5.158 8,360 +0.07(+1.32%)
Mar 13, 2009 5.143 5.143 5.001 5.091 0 +0.04(+0.74%)
Mar 12, 2009 4.762 5.054 4.762 5.054 8,391 +0.25(+5.13%)
Mar 11, 2009 4.807 4.807 4.807 4.807 1,119 +0.16(+3.38%)
Mar 10, 2009 4.545 4.650 4.523 4.650 5,464 +0.37(+8.55%)
Mar 09, 2009 4.284 4.343 4.231 4.284 8,915 +0.07(+1.78%)
Mar 06, 2009 4.358 4.358 4.134 4.209 0 -0.12(-2.76%)
Mar 05, 2009 4.508 4.511 4.328 4.328 7,504 -0.29(-6.31%)
Mar 04, 2009 4.598 4.657 4.529 4.620 9,287 +0.04(+0.82%)
Mar 02, 2009 4.785 4.785 4.583 4.583 1,591 -0.31(-6.27%)
Feb 27, 2009 4.919 5.016 4.889 4.889 0 -0.39(-7.37%)
Feb 26, 2009 5.248 5.315 5.248 5.278 1,504 +0.25(+4.90%)
Feb 25, 2009 5.046 5.069 5.031 5.031 5,350 -0.17(-3.30%)
Feb 24, 2009 4.859 5.203 4.859 5.203 4,481 +0.40(+8.24%)
Feb 23, 2009 5.046 5.046 4.807 4.807 6,925 -0.08(-1.55%)
Feb 20, 2009 4.926 4.926 4.874 4.883 3,691 -0.37(-6.96%)
Feb 19, 2009 5.248 5.248 5.248 5.248 0 +0.00(+0.00%)
Feb 18, 2009 5.300 5.300 5.248 5.248 3,611 -0.07(-1.27%)
Feb 17, 2009 5.315 5.315 5.315 5.315 401 -0.37(-6.57%)
Feb 13, 2009 5.726 5.771 5.689 5.689 9,525 -0.13(-2.18%)
Feb 12, 2009 5.726 5.816 5.584 5.816 30,855 +0.06(+1.04%)
Feb 11, 2009 5.764 5.764 5.756 5.756 2,235 -0.01(-0.13%)
Feb 10, 2009 6.115 6.160 5.764 5.764 18,229 -0.41(-6.60%)
Feb 09, 2009 6.145 6.181 6.145 6.171 3,432 +0.18(+2.93%)
Feb 06, 2009 5.966 5.996 5.951 5.996 1,745 +0.25(+4.29%)
Feb 05, 2009 5.712 5.749 5.712 5.749 668 +0.09(+1.59%)
Feb 04, 2009 5.764 5.764 5.659 5.659 1,214 +0.03(+0.57%)
Feb 03, 2009 5.629 5.627 5.627 5.627 0 +0.00(+0.00%)
Feb 02, 2009 5.502 5.627 5.502 5.627 6,892 -0.08(-1.35%)
Jan 30, 2009 5.719 5.756 5.682 5.704 0 -0.28(-4.62%)
Jan 29, 2009 6.145 6.145 5.979 5.981 1,201 -0.10(-1.72%)
Jan 28, 2009 6.085 6.085 6.085 6.085 227 +0.30(+5.17%)
Jan 27, 2009 5.749 5.786 5.749 5.786 1,617 +0.05(+0.91%)
Jan 26, 2009 5.734 5.734 5.734 5.734 133 +0.00(+0.00%)
Jan 23, 2009 5.442 5.750 5.442 5.734 10,669 -0.01(-0.26%)
Jan 22, 2009 5.846 5.846 5.659 5.749 11,172 +0.01(+0.26%)
Jan 21, 2009 5.622 5.734 5.614 5.734 3,563 +0.11(+2.03%)
Jan 20, 2009 5.883 5.892 5.606 5.620 4,213 -0.43(-7.08%)
Jan 16, 2009 6.220 6.272 5.973 6.048 1,944 +0.02(+0.37%)
Jan 15, 2009 6.033 6.033 5.876 6.026 33,463 -0.17(-2.77%)
Jan 14, 2009 6.197 6.197 6.197 6.197 173 -0.30(-4.59%)
Jan 13, 2009 6.369 6.496 6.369 6.495 1,859 +0.09(+1.38%)
Jan 12, 2009 6.676 6.676 6.407 6.407 1,404 -0.42(-6.15%)
Jan 09, 2009 6.990 6.990 6.826 6.826 3,435 -0.15(-2.13%)
Jan 08, 2009 6.915 6.983 6.915 6.975 5,264 +0.03(+0.43%)
Jan 07, 2009 7.214 7.214 6.930 6.945 34,012 -0.32(-4.42%)
Jan 06, 2009 7.177 7.281 7.154 7.266 7,856 +0.14(+1.99%)
Jan 05, 2009 7.109 7.177 7.102 7.124 10,200 -0.07(-1.04%)
Jan 02, 2009 7.080 7.222 7.071 7.199 0 +0.16(+2.23%)
Jan 01, 2009 7.020 7.102 7.020 7.042 0 +0.00(+0.00%)
Dec 31, 2008 7.020 7.102 7.020 7.042 32,260 +0.26(+3.86%)
Dec 30, 2008 6.631 6.781 6.631 6.781 14,179 +0.17(+2.60%)
Dec 29, 2008 6.594 6.653 6.586 6.609 17,822 -0.14(-2.10%)
Dec 26, 2008 6.698 6.751 6.676 6.751 3,524 +0.07(+0.98%)
Dec 24, 2008 6.697 6.697 6.653 6.685 7,516 -0.04(-0.53%)
Dec 23, 2008 6.825 6.825 6.721 6.721 12,666 -0.06(-0.88%)
Dec 22, 2008 6.954 6.954 6.781 6.781 648 -0.21(-2.99%)
Dec 19, 2008 7.005 7.012 6.990 6.990 2,146 +0.02(+0.33%)
Dec 18, 2008 7.065 7.065 6.848 6.967 7,715 -0.05(-0.78%)
Dec 17, 2008 6.997 7.092 6.878 7.021 24,631 +0.11(+1.54%)
Dec 16, 2008 6.573 6.915 6.573 6.915 38,208 +0.45(+6.93%)
Dec 15, 2008 6.691 6.691 6.462 6.467 2,482 -0.03(-0.46%)
Dec 12, 2008 6.414 6.549 6.414 6.496 2,248 -0.02(-0.34%)
Dec 11, 2008 6.706 6.795 6.519 6.519 5,557 -0.31(-4.52%)
Dec 10, 2008 6.766 6.841 6.691 6.827 70,952 +0.08(+1.25%)
Dec 09, 2008 6.938 6.975 6.743 6.743 13,397 -0.17(-2.49%)
Dec 08, 2008 6.915 6.975 6.085 6.915 8,890 +0.39(+5.96%)
Dec 05, 2008 6.272 6.556 6.257 6.526 5,452 -0.03(-0.46%)
Dec 04, 2008 6.511 6.560 6.437 6.556 14,624 +0.14(+2.16%)
Dec 03, 2008 6.130 6.429 6.085 6.418 13,435 +0.27(+4.36%)
Dec 02, 2008 6.018 6.160 5.854 6.150 28,830 +0.16(+2.70%)
Dec 01, 2008 6.182 6.467 5.988 5.988 22,683 -0.69(-10.30%)
Nov 28, 2008 6.414 6.676 6.414 6.676 1,928 +0.13(+2.06%)
Nov 26, 2008 6.138 6.556 6.115 6.541 117,777 +0.34(+5.42%)
Nov 25, 2008 6.166 6.242 6.018 6.205 16,499 +0.07(+1.22%)
Nov 24, 2008 5.899 6.130 5.899 6.130 4,367 +0.90(+17.14%)
Nov 21, 2008 5.238 5.238 5.084 5.233 15,255 +0.08(+1.60%)
Nov 20, 2008 5.457 5.644 5.151 5.151 36,464 -0.59(-10.24%)
Nov 19, 2008 6.026 6.048 5.738 5.738 6,391 -0.29(-4.89%)
Nov 18, 2008 5.943 6.197 5.943 6.033 15,642 -0.31(-4.84%)
Nov 17, 2008 6.310 6.377 6.287 6.339 5,881 -0.39(-5.78%)
Nov 14, 2008 6.624 6.825 6.433 6.728 12,465 +0.19(+2.86%)
Nov 13, 2008 6.280 6.541 6.168 6.541 63,896 +0.28(+4.40%)
Nov 12, 2008 6.422 6.496 6.266 6.266 54,961 -0.31(-4.65%)
Nov 11, 2008 6.571 6.609 6.504 6.571 4,950 -0.21(-3.09%)
Nov 10, 2008 7.057 7.184 6.781 6.781 12,501 -0.19(-2.78%)
Nov 07, 2008 6.975 7.020 6.923 6.974 10,418 +0.07(+1.07%)
Nov 06, 2008 7.087 7.087 6.885 6.900 8,709 -0.59(-7.88%)
Nov 05, 2008 7.790 7.790 7.431 7.491 15,279 -0.23(-3.00%)
Nov 04, 2008 7.521 7.872 7.521 7.723 73,479 +0.30(+3.98%)
Nov 03, 2008 7.827 7.827 7.349 7.427 26,938 +0.07(+0.96%)
Oct 31, 2008 7.352 7.394 7.207 7.356 10,726 +0.22(+3.04%)
Oct 30, 2008 7.584 7.584 7.035 7.139 23,486 -0.22(-3.05%)
Oct 29, 2008 7.003 7.618 6.967 7.364 44,884 +0.61(+9.00%)
Oct 28, 2008 7.042 7.050 6.280 6.756 29,132 +0.33(+5.08%)
Oct 27, 2008 6.639 6.691 6.429 6.429 4,728 -0.26(-3.91%)
Oct 24, 2008 6.354 6.833 6.354 6.691 14,573 -0.03(-0.45%)
Oct 23, 2008 6.900 6.967 6.452 6.721 14,767 -0.24(-3.44%)
Oct 22, 2008 7.296 7.296 6.870 6.960 32,738 -0.55(-7.36%)
Oct 21, 2008 7.515 7.633 7.364 7.513 14,298 -0.09(-1.18%)
Oct 20, 2008 7.528 7.603 7.401 7.603 9,387 +0.20(+2.73%)
Oct 17, 2008 6.631 7.715 6.631 7.401 22,835 +0.05(+0.71%)
Oct 16, 2008 7.252 7.373 6.803 7.349 17,606 -0.05(-0.71%)
Oct 15, 2008 7.672 7.812 7.401 7.401 19,422 -0.68(-8.45%)
Oct 14, 2008 8.635 8.739 7.655 8.084 55,620 +0.27(+3.48%)
Oct 13, 2008 8.089 8.204 7.364 7.812 44,185 +0.38(+5.13%)
Oct 10, 2008 6.063 8.044 6.063 7.431 59,061 +0.40(+5.74%)
Oct 09, 2008 7.821 7.821 6.908 7.027 16,748 -0.46(-6.19%)
Oct 08, 2008 7.512 8.051 7.431 7.491 43,470 -0.58(-7.22%)
Oct 07, 2008 9.315 9.315 8.029 8.074 5,594 -0.34(-4.00%)
Oct 06, 2008 7.957 8.627 7.957 8.410 31,238 -0.54(-6.02%)
Oct 03, 2008 9.345 9.397 8.949 8.949 60,037 -0.18(-1.97%)
Oct 02, 2008 9.464 9.464 9.128 9.128 28,415 -0.27(-2.86%)
Oct 01, 2008 9.861 9.861 9.128 9.397 75,957 +0.19(+2.07%)
Sep 30, 2008 9.008 9.532 8.956 9.206 35,372 +0.28(+3.09%)
Sep 29, 2008 9.352 299.02 8.814 8.931 35,398 -1.00(-10.05%)
Sep 26, 2008 9.823 10.35 9.618 9.928 0 -0.03(-0.35%)
Sep 25, 2008 10.38 10.56 9.741 9.962 284,610 -0.15(-1.44%)
Sep 24, 2008 10.76 10.76 9.681 10.11 82,468 +0.24(+2.42%)
Sep 23, 2008 10.69 10.69 9.818 9.868 14,248 -0.10(-0.98%)
Sep 22, 2008 10.44 10.44 9.965 9.965 2,715 -0.62(-5.86%)
Sep 19, 2008 11.48 26.44 9.711 10.59 0 +0.78(+7.93%)
Sep 18, 2008 9.263 9.838 8.859 9.808 5,483 +0.63(+6.90%)
Sep 17, 2008 9.898 9.898 9.173 9.175 2,399 -0.34(-3.59%)
Sep 16, 2008 8.870 9.517 8.844 9.517 4,968 +0.19(+2.08%)
Sep 15, 2008 9.001 9.621 9.001 9.322 1,932 -0.40(-4.08%)
Sep 12, 2008 9.599 9.719 9.576 9.719 6,420 +0.13(+1.33%)
Sep 11, 2008 9.330 9.629 9.330 9.591 15,586 -0.04(-0.47%)
Sep 10, 2008 9.547 9.733 9.532 9.636 5,234 -0.01(-0.08%)
Sep 09, 2008 10.11 10.11 9.644 9.644 12,531 -0.27(-2.71%)
Sep 08, 2008 10.20 10.26 9.876 9.913 39,995 +0.33(+3.43%)
Sep 05, 2008 9.576 9.584 9.405 9.584 0 +0.05(+0.55%)
Sep 04, 2008 9.651 9.651 9.532 9.532 6,444 -0.22(-2.30%)
Sep 03, 2008 9.681 9.778 9.644 9.756 2,407 +0.06(+0.62%)
Sep 02, 2008 9.629 9.696 9.629 9.696 1,183 +0.08(+0.86%)
Aug 29, 2008 9.498 9.614 9.498 9.614 1,916 +0.11(+1.12%)
Aug 28, 2008 9.397 9.508 9.367 9.508 4,703 +0.25(+2.73%)
Aug 27, 2008 9.277 9.307 9.248 9.255 2,675 +0.19(+2.06%)
Aug 26, 2008 8.672 9.195 8.672 9.068 5,333 -0.13(-1.38%)
Aug 25, 2008 9.180 9.218 9.180 9.195 2,017 -0.04(-0.40%)
Aug 22, 2008 9.218 9.233 9.218 9.233 3,076 +0.12(+1.31%)
Aug 21, 2008 9.120 9.120 9.113 9.113 3,344 -0.02(-0.25%)
Aug 20, 2008 9.218 9.218 9.106 9.135 4,012 +0.02(+0.25%)
Aug 19, 2008 9.255 9.255 9.113 9.113 18,459 -0.30(-3.18%)
Aug 18, 2008 9.591 10.19 9.412 9.412 802 -0.08(-0.87%)
Aug 15, 2008 9.494 9.494 9.494 9.494 0 +0.00(+0.00%)
Aug 14, 2008 9.382 9.562 9.382 9.494 13,274 +0.15(+1.60%)
Aug 13, 2008 9.382 9.382 9.322 9.345 2,006 -0.16(-1.65%)
Aug 12, 2008 9.689 9.689 9.502 9.502 1,825 -0.37(-3.79%)
Aug 11, 2008 9.980 9.988 9.532 9.876 46,774 +0.29(+3.04%)
Aug 08, 2008 9.539 9.584 9.472 9.584 5,350 +0.23(+2.48%)
Aug 07, 2008 9.532 9.532 9.352 9.352 2,942 -0.22(-2.27%)
Aug 06, 2008 9.741 9.756 9.472 9.569 13,166 -0.02(-0.23%)
Aug 05, 2008 9.352 9.591 9.352 9.591 1,471 +0.23(+2.48%)
Aug 04, 2008 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Aug 01, 2008 9.263 9.360 9.263 9.360 1,070 +0.03(+0.33%)
Jul 31, 2008 9.322 9.329 9.322 9.329 4,012 +0.09(+0.96%)
Jul 30, 2008 9.726 9.726 9.240 9.240 7,259 -0.03(-0.32%)
Jul 29, 2008 9.270 9.270 9.098 9.270 7,490 +0.46(+5.17%)
Jul 28, 2008 8.941 8.963 8.814 8.814 1,471 -0.22(-2.40%)
Jul 25, 2008 10.26 10.26 9.016 9.031 1,605 -0.44(-4.69%)
Jul 24, 2008 9.476 9.476 9.476 9.476 0 +0.00(+0.00%)
Jul 23, 2008 10.59 11.60 9.476 9.476 6,681 +0.18(+1.98%)
Jul 22, 2008 8.709 9.300 8.657 9.292 2,708 +0.37(+4.19%)
Jul 21, 2008 8.986 8.986 8.919 8.919 12,707 +0.07(+0.84%)
Jul 18, 2008 8.881 8.881 8.844 8.844 1,070 -0.27(-2.98%)
Jul 17, 2008 9.134 9.135 8.732 9.116 10,366 +0.57(+6.68%)
Jul 16, 2008 7.917 8.545 7.917 8.545 23,408 +0.54(+6.72%)
Jul 15, 2008 7.835 8.007 7.737 8.007 2,728 -0.08(-1.02%)
Jul 14, 2008 8.313 8.321 8.089 8.089 3,372 -0.38(-4.50%)
Jul 11, 2008 8.321 8.597 8.321 8.470 1,538 -0.10(-1.13%)
Jul 10, 2008 8.575 8.649 8.537 8.567 23,408 -0.38(-4.26%)
Jul 09, 2008 8.949 8.949 8.948 8.948 1,203 +0.23(+2.66%)
Jul 08, 2008 8.567 8.717 8.567 8.717 2,809 +0.23(+2.73%)
Jul 07, 2008 8.799 8.799 8.478 8.485 46,282 -0.30(-3.38%)
Jul 04, 2008 8.782 8.782 8.782 8.782 262 +0.00(+0.00%)
Jul 03, 2008 8.782 8.782 8.782 8.782 262 -0.10(-1.12%)
Jul 02, 2008 9.068 9.068 8.881 8.881 1,696 -0.08(-0.92%)
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.