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 (%)
Dec 31, 2009 9.420 9.285 9.285 9.285 88,686 -0.09(-0.96%)
Dec 30, 2009 9.382 9.382 9.328 9.375 95,751 +0.01(+0.08%)
Dec 29, 2009 9.427 9.449 9.367 9.367 60,891 -0.01(-0.16%)
Dec 28, 2009 9.420 9.420 9.352 9.382 60,447 +0.00(+0.00%)
Dec 24, 2009 9.405 9.405 9.351 9.382 46,095 +0.04(+0.40%)
Dec 23, 2009 9.337 9.550 9.274 9.345 321,463 +0.04(+0.48%)
Dec 22, 2009 9.255 9.300 9.231 9.300 133,307 +0.06(+0.65%)
Dec 21, 2009 9.300 9.300 9.211 9.240 85,943 +0.07(+0.73%)
Dec 18, 2009 9.177 9.177 9.065 9.173 45,443 +0.07(+0.74%)
Dec 17, 2009 9.203 9.203 9.106 9.106 100,710 -0.10(-1.06%)
Dec 16, 2009 9.225 9.248 9.175 9.203 70,694 +0.04(+0.49%)
Dec 15, 2009 9.270 9.270 9.143 9.158 49,847 -0.10(-1.13%)
Dec 14, 2009 9.210 9.263 9.208 9.263 115,562 +0.10(+1.14%)
Dec 11, 2009 9.106 9.158 9.080 9.158 79,988 +0.09(+0.99%)
Dec 10, 2009 9.023 9.098 9.023 9.068 60,167 +0.01(+0.17%)
Dec 09, 2009 9.001 9.076 8.990 9.053 74,331 +0.02(+0.25%)
Dec 08, 2009 8.844 9.068 8.844 9.031 94,598 -0.05(-0.58%)
Dec 07, 2009 9.210 9.210 9.047 9.083 38,010 -0.07(-0.82%)
Dec 04, 2009 9.165 9.173 9.011 9.158 85,321 +0.14(+1.58%)
Dec 03, 2009 9.360 9.360 9.008 9.016 145,684 -0.13(-1.47%)
Dec 02, 2009 9.390 9.390 9.113 9.150 67,711 +0.04(+0.41%)
Dec 01, 2009 9.263 9.263 8.709 9.113 37,612 +0.04(+0.49%)
Nov 30, 2009 8.941 9.068 8.926 9.068 38,564 +0.15(+1.68%)
Nov 27, 2009 9.135 9.135 8.919 8.919 35,842 -0.23(-2.53%)
Nov 25, 2009 9.113 9.173 9.113 9.150 75,490 +0.02(+0.25%)
Nov 24, 2009 9.120 9.135 9.058 9.128 41,507 -0.03(-0.33%)
Nov 23, 2009 9.158 9.255 9.117 9.158 41,309 +0.10(+1.16%)
Nov 20, 2009 9.068 9.068 9.026 9.053 80,018 -0.06(-0.66%)
Nov 19, 2009 9.195 9.195 9.063 9.113 154,871 -0.14(-1.53%)
Nov 18, 2009 9.233 9.255 9.191 9.255 127,951 +0.04(+0.41%)
Nov 17, 2009 9.203 9.248 9.188 9.218 93,299 +0.01(+0.08%)
Nov 16, 2009 9.225 9.277 9.188 9.210 61,973 +0.11(+1.23%)
Nov 13, 2009 9.076 9.120 9.037 9.098 118,586 +0.04(+0.50%)
Nov 12, 2009 9.210 9.210 9.046 9.053 37,312 -0.13(-1.42%)
Nov 11, 2009 9.188 9.240 9.150 9.183 204,543 +0.09(+0.94%)
Nov 10, 2009 9.135 9.135 9.046 9.098 94,155 -0.02(-0.25%)
Nov 09, 2009 8.978 9.120 8.978 9.120 97,431 +0.23(+2.61%)
Nov 06, 2009 8.851 8.911 8.818 8.889 20,994 -0.01(-0.08%)
Nov 05, 2009 8.769 8.896 8.756 8.896 17,915 +0.18(+2.06%)
Nov 04, 2009 8.889 8.926 8.717 8.717 46,003 -0.09(-1.02%)
Nov 03, 2009 8.620 8.806 8.620 8.806 22,447 +0.06(+0.68%)
Nov 02, 2009 8.788 8.836 8.597 8.747 45,464 +0.01(+0.09%)
Oct 30, 2009 8.971 8.971 8.694 8.739 383,791 -0.25(-2.73%)
Oct 29, 2009 8.844 8.993 8.829 8.984 106,344 +0.24(+2.72%)
Oct 28, 2009 8.956 8.978 8.739 8.747 48,017 -0.24(-2.66%)
Oct 27, 2009 9.061 9.763 8.963 8.986 155,713 -0.05(-0.58%)
Oct 26, 2009 9.173 9.248 9.022 9.038 17,858 -0.15(-1.63%)
Oct 23, 2009 9.210 9.218 9.150 9.188 29,083 -0.13(-1.44%)
Oct 22, 2009 9.128 9.322 9.099 9.322 38,683 +0.22(+2.38%)
Oct 21, 2009 9.188 9.322 9.106 9.106 46,128 -0.13(-1.46%)
Oct 20, 2009 9.225 9.248 9.225 9.240 10,499 -0.10(-1.04%)
Oct 19, 2009 9.285 9.345 9.243 9.337 8,189 +0.09(+0.97%)
Oct 16, 2009 9.285 9.300 9.218 9.248 10,994 -0.14(-1.51%)
Oct 15, 2009 9.360 9.397 9.315 9.390 22,671 +0.00(+0.03%)
Oct 14, 2009 9.300 9.397 9.282 9.387 20,399 +0.21(+2.33%)
Oct 13, 2009 9.150 9.195 9.149 9.173 10,392 -0.07(-0.73%)
Oct 12, 2009 9.247 9.292 9.218 9.240 25,060 +0.01(+0.08%)
Oct 09, 2009 9.135 9.233 9.135 9.233 14,212 +0.07(+0.73%)
Oct 08, 2009 9.150 9.225 9.150 9.165 26,120 +0.11(+1.21%)
Oct 07, 2009 9.016 9.083 9.016 9.056 47,736 -0.01(-0.13%)
Oct 06, 2009 9.061 9.143 8.963 9.068 80,422 +0.08(+0.92%)
Oct 05, 2009 8.866 8.986 8.784 8.986 32,425 +0.23(+2.65%)
Oct 02, 2009 8.739 8.896 8.649 8.754 30,420 -0.07(-0.76%)
Oct 01, 2009 9.046 9.046 8.821 8.821 54,066 -0.34(-3.75%)
Sep 30, 2009 9.120 9.246 9.091 9.165 9,205 -0.10(-1.13%)
Sep 29, 2009 9.315 9.330 9.211 9.270 9,128 +0.06(+0.69%)
Sep 28, 2009 9.047 9.212 9.047 9.206 9,506 +0.26(+2.88%)
Sep 25, 2009 8.986 9.031 8.923 8.949 16,950 -0.05(-0.58%)
Sep 24, 2009 9.263 9.263 8.958 9.001 31,989 -0.23(-2.51%)
Sep 23, 2009 9.382 9.427 9.233 9.233 27,127 -0.15(-1.59%)
Sep 22, 2009 9.270 9.406 9.270 9.382 2,419 +0.14(+1.54%)
Sep 21, 2009 9.173 9.248 9.158 9.240 18,240 -0.06(-0.64%)
Sep 18, 2009 9.382 9.382 9.218 9.300 11,388 -0.02(-0.24%)
Sep 17, 2009 9.390 9.514 9.307 9.322 15,629 -0.04(-0.40%)
Sep 16, 2009 9.061 9.367 9.061 9.360 14,272 +0.28(+3.13%)
Sep 15, 2009 8.971 9.098 8.971 9.076 7,288 +0.11(+1.25%)
Sep 14, 2009 8.799 8.963 8.799 8.963 21,625 +0.11(+1.21%)
Sep 11, 2009 8.859 8.859 8.762 8.856 14,554 +0.04(+0.48%)
Sep 10, 2009 8.687 8.814 8.627 8.814 27,716 +0.08(+0.95%)
Sep 09, 2009 8.612 8.747 8.560 8.731 58,788 +0.16(+1.91%)
Sep 08, 2009 8.515 8.590 8.507 8.567 163,466 +0.15(+1.83%)
Sep 04, 2009 8.358 8.413 8.349 8.413 4,206 +0.09(+1.11%)
Sep 03, 2009 8.283 8.320 8.208 8.320 10,089 +0.06(+0.76%)
Sep 02, 2009 8.261 8.294 8.238 8.257 3,067 -0.09(-1.11%)
Sep 01, 2009 8.635 8.635 8.343 8.350 9,336 -0.37(-4.20%)
Aug 31, 2009 8.657 8.717 8.657 8.717 5,363 -0.05(-0.60%)
Aug 28, 2009 8.739 8.769 8.685 8.769 3,514 +0.07(+0.86%)
Aug 27, 2009 8.590 8.694 8.485 8.694 6,527 +0.07(+0.87%)
Aug 26, 2009 8.605 8.652 8.566 8.620 3,455 -0.00(-0.01%)
Aug 25, 2009 8.635 8.664 8.612 8.620 21,308 +0.08(+0.89%)
Aug 24, 2009 8.694 8.709 8.509 8.545 7,563 -0.06(-0.70%)
Aug 21, 2009 8.448 8.605 8.448 8.605 23,665 +0.22(+2.58%)
Aug 20, 2009 8.193 8.388 8.111 8.388 16,174 +0.21(+2.54%)
Aug 19, 2009 8.149 8.216 8.149 8.180 7,537 -0.04(-0.53%)
Aug 18, 2009 8.119 8.238 8.119 8.223 20,466 +0.13(+1.57%)
Aug 17, 2009 8.223 8.223 8.094 8.096 9,855 -0.33(-3.90%)
Aug 14, 2009 8.455 8.493 8.321 8.425 10,004 -0.07(-0.82%)
Aug 13, 2009 8.522 8.522 8.425 8.495 24,153 +0.04(+0.47%)
Aug 12, 2009 8.425 8.478 8.425 8.455 4,630 +0.17(+2.08%)
Aug 11, 2009 8.418 8.418 8.261 8.283 5,516 -0.23(-2.72%)
Aug 10, 2009 8.552 8.597 8.444 8.515 15,645 -0.06(-0.70%)
Aug 07, 2009 8.395 8.687 8.395 8.575 41,611 +0.24(+2.93%)
Aug 06, 2009 8.433 8.478 8.298 8.331 13,480 -0.02(-0.24%)
Aug 05, 2009 8.186 8.350 8.125 8.350 10,555 +0.22(+2.67%)
Aug 04, 2009 7.820 8.134 7.820 8.134 5,529 +0.22(+2.83%)
Aug 03, 2009 7.880 7.909 7.812 7.909 10,400 +0.12(+1.59%)
Jul 31, 2009 7.737 7.785 7.723 7.785 8,932 +0.06(+0.81%)
Jul 30, 2009 7.775 7.775 7.693 7.723 22,979 +0.17(+2.28%)
Jul 29, 2009 7.558 7.569 7.498 7.551 7,983 -0.03(-0.39%)
Jul 28, 2009 7.562 7.603 7.491 7.580 3,663 -0.01(-0.20%)
Jul 27, 2009 7.476 7.595 7.476 7.595 11,339 +0.13(+1.70%)
Jul 24, 2009 7.356 7.468 7.356 7.468 941 +0.03(+0.40%)
Jul 23, 2009 7.222 7.438 7.207 7.438 17,333 +0.27(+3.75%)
Jul 22, 2009 7.095 7.229 7.095 7.169 14,932 +0.04(+0.53%)
Jul 21, 2009 7.304 7.304 7.072 7.132 15,448 -0.10(-1.45%)
Jul 20, 2009 7.147 7.237 7.139 7.237 30,065 +0.17(+2.41%)
Jul 17, 2009 7.102 7.109 7.056 7.066 4,495 -0.09(-1.24%)
Jul 16, 2009 7.012 7.169 7.000 7.154 5,854 -0.01(-0.10%)
Jul 15, 2009 7.012 7.214 7.011 7.162 21,891 +0.25(+3.68%)
Jul 14, 2009 6.923 6.923 6.813 6.908 4,945 +0.00(+0.00%)
Jul 13, 2009 6.624 6.908 6.624 6.908 3,805 +0.33(+5.03%)
Jul 10, 2009 6.579 6.594 6.577 6.577 2,937 -0.08(-1.26%)
Jul 09, 2009 6.721 6.721 6.661 6.661 5,422 +0.07(+1.02%)
Jul 08, 2009 6.728 6.728 6.579 6.594 21,405 -0.19(-2.80%)
Jul 07, 2009 6.886 6.886 6.781 6.784 2,553 -0.09(-1.37%)
Jul 06, 2009 6.855 6.915 6.818 6.878 11,265 -0.07(-0.97%)
Jul 02, 2009 7.041 7.041 6.945 6.945 2,647 -0.27(-3.80%)
Jul 01, 2009 7.199 7.220 7.199 7.220 2,045 +0.10(+1.48%)
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%)
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.