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, 2010 9.207 9.279 9.079 9.087 190,370 -0.11(-1.23%)
Jun 29, 2010 9.477 9.477 9.148 9.199 223,804 -0.38(-3.92%)
Jun 25, 2010 9.575 9.575 9.390 9.575 49,749 +0.17(+1.76%)
Jun 24, 2010 9.515 9.545 9.395 9.410 109,990 -0.15(-1.57%)
Jun 23, 2010 9.643 9.643 9.500 9.560 113,416 -0.02(-0.16%)
Jun 22, 2010 9.740 9.785 9.575 9.575 282,972 -0.14(-1.40%)
Jun 21, 2010 9.898 9.898 9.674 9.711 197,969 -0.05(-0.54%)
Jun 18, 2010 9.763 9.801 9.701 9.763 139,887 +0.03(+0.31%)
Jun 17, 2010 9.786 9.786 9.651 9.733 264,933 +0.01(+0.08%)
Jun 16, 2010 9.704 9.771 9.674 9.726 786,514 -0.02(-0.23%)
Jun 15, 2010 9.569 9.755 9.568 9.748 162,058 +0.22(+2.35%)
Jun 14, 2010 9.554 9.659 9.510 9.524 83,549 +0.01(+0.16%)
Jun 11, 2010 9.405 9.514 9.337 9.509 164,564 +0.06(+0.63%)
Jun 10, 2010 9.412 9.449 9.277 9.449 100,937 +0.30(+3.27%)
Jun 09, 2010 9.315 9.342 9.136 9.150 163,898 -0.05(-0.57%)
Jun 08, 2010 9.158 9.218 8.971 9.203 897,399 +0.10(+1.12%)
Jun 07, 2010 9.292 9.322 9.098 9.101 189,754 -0.15(-1.58%)
Jun 04, 2010 9.248 9.442 9.224 9.248 182,792 -0.33(-3.43%)
Jun 03, 2010 9.644 9.644 9.519 9.576 131,044 +0.00(+0.00%)
Jun 02, 2010 9.427 9.576 9.331 9.576 133,199 +0.25(+2.64%)
Jun 01, 2010 9.434 9.554 9.330 9.330 60,891 -0.27(-2.80%)
May 28, 2010 9.599 9.681 9.525 9.599 51,698 -0.06(-0.62%)
May 27, 2010 9.434 9.659 9.412 9.659 155,944 +0.40(+4.28%)
May 26, 2010 9.412 9.455 9.248 9.263 320,958 -0.04(-0.40%)
May 25, 2010 9.165 9.307 8.993 9.300 689,794 +0.03(+0.32%)
May 24, 2010 9.449 9.492 9.270 9.270 662,666 -0.16(-1.67%)
May 21, 2010 9.046 9.457 9.023 9.427 2,754,730 +0.15(+1.61%)
May 20, 2010 9.307 9.472 9.255 9.277 312,543 -0.41(-4.24%)
May 19, 2010 9.711 9.785 9.532 9.689 266,051 -0.02(-0.23%)
May 18, 2010 10.00 10.00 9.681 9.711 130,566 -0.19(-1.96%)
May 17, 2010 9.928 9.978 9.719 9.905 161,776 +0.03(+0.30%)
May 14, 2010 9.876 10.07 9.816 9.876 382,764 -0.26(-2.58%)
May 13, 2010 10.27 10.27 10.13 10.14 259,859 -0.10(-0.95%)
May 12, 2010 10.16 10.23 10.13 10.23 358,048 +0.13(+1.33%)
May 11, 2010 10.16 10.21 10.08 10.10 208,768 -0.02(-0.22%)
May 10, 2010 10.07 10.12 9.974 10.12 145,851 +0.45(+4.64%)
May 07, 2010 9.434 9.898 9.412 9.674 303,200 -0.78(-7.44%)
May 06, 2010 4.485 11.81 0.0748 10.45 581 +0.31(+3.10%)
May 05, 2010 10.14 10.24 10.09 10.14 242,926 -0.07(-0.66%)
May 04, 2010 10.38 10.38 10.15 10.20 256,059 -0.26(-2.50%)
May 03, 2010 10.43 10.47 10.38 10.47 122,564 +0.10(+1.01%)
Apr 30, 2010 10.50 10.55 10.36 10.36 165,657 -0.19(-1.84%)
Apr 29, 2010 10.46 10.57 10.41 10.56 233,692 +0.17(+1.66%)
Apr 28, 2010 10.38 10.47 10.35 10.38 209,784 +0.06(+0.58%)
Apr 27, 2010 10.63 10.63 10.29 10.32 165,063 -0.35(-3.29%)
Apr 26, 2010 10.73 10.79 10.67 10.68 138,330 -0.09(-0.83%)
Apr 23, 2010 10.72 10.77 10.64 10.77 146,176 +0.09(+0.84%)
Apr 22, 2010 10.50 10.68 10.47 10.68 159,323 +0.09(+0.85%)
Apr 21, 2010 10.60 10.61 10.50 10.59 143,088 +0.00(+0.00%)
Apr 20, 2010 10.53 10.59 10.45 10.59 198,270 +0.12(+1.14%)
Apr 19, 2010 10.38 10.47 10.32 10.47 180,986 +0.05(+0.50%)
Apr 16, 2010 10.65 10.65 10.37 10.41 189,815 -0.21(-1.97%)
Apr 15, 2010 10.71 10.71 10.61 10.62 220,134 -0.04(-0.42%)
Apr 14, 2010 10.53 10.67 10.52 10.67 358,687 +0.22(+2.06%)
Apr 13, 2010 10.47 10.47 10.41 10.45 153,011 -0.01(-0.06%)
Apr 12, 2010 10.45 10.47 10.41 10.46 151,047 +0.04(+0.36%)
Apr 09, 2010 10.46 10.46 10.36 10.42 362,837 +0.04(+0.36%)
Apr 08, 2010 10.35 10.39 10.29 10.38 232,187 +0.03(+0.29%)
Apr 07, 2010 10.41 10.41 10.30 10.35 267,766 -0.04(-0.36%)
Apr 06, 2010 10.26 10.39 10.26 10.39 304,130 +0.09(+0.87%)
Apr 05, 2010 10.27 10.30 10.22 10.30 310,848 +0.09(+0.88%)
Apr 01, 2010 10.26 10.21 10.21 10.21 391,797 +0.05(+0.51%)
Mar 31, 2010 10.11 10.19 10.09 10.16 160,768 +0.01(+0.15%)
Mar 30, 2010 10.17 10.19 10.13 10.14 148,425 -0.03(-0.29%)
Mar 29, 2010 10.16 10.17 10.11 10.17 239,531 +0.06(+0.59%)
Mar 26, 2010 10.14 10.20 10.05 10.11 296,623 +0.00(+0.00%)
Mar 25, 2010 10.14 10.32 10.10 10.11 186,569 +0.00(+0.00%)
Mar 24, 2010 10.12 10.14 10.07 10.11 169,910 -0.01(-0.07%)
Mar 23, 2010 10.15 10.15 10.03 10.12 176,027 +0.03(+0.30%)
Mar 22, 2010 9.995 10.09 9.973 10.09 136,424 +0.05(+0.52%)
Mar 19, 2010 10.17 10.17 10.03 10.04 138,722 -0.10(-0.96%)
Mar 18, 2010 10.16 10.16 9.868 10.14 167,640 +0.02(+0.15%)
Mar 17, 2010 10.05 10.16 10.05 10.12 225,369 +0.10(+1.04%)
Mar 16, 2010 10.02 10.02 9.913 10.02 190,787 +0.09(+0.90%)
Mar 15, 2010 9.853 9.928 9.846 9.928 151,268 +0.03(+0.30%)
Mar 12, 2010 9.980 9.980 9.861 9.898 211,200 +0.00(+0.00%)
Mar 11, 2010 9.831 9.898 9.801 9.898 267,128 +0.04(+0.38%)
Mar 10, 2010 9.823 9.868 9.801 9.861 306,690 +0.03(+0.30%)
Mar 09, 2010 9.801 9.846 9.763 9.831 397,057 +0.02(+0.23%)
Mar 08, 2010 9.696 9.808 9.696 9.808 424,036 +0.07(+0.77%)
Mar 05, 2010 9.666 9.920 9.599 9.733 408,861 +0.13(+1.32%)
Mar 04, 2010 9.569 9.606 9.547 9.606 438,647 +0.04(+0.47%)
Mar 03, 2010 9.562 9.599 9.524 9.562 265,184 +0.00(+0.00%)
Mar 02, 2010 9.554 9.576 9.515 9.562 295,261 +0.06(+0.63%)
Mar 01, 2010 9.472 9.562 9.464 9.502 274,246 +0.07(+0.79%)
Feb 26, 2010 9.479 9.479 9.381 9.427 116,729 -0.03(-0.32%)
Feb 25, 2010 9.390 9.457 9.322 9.457 267,044 +0.00(+0.00%)
Feb 24, 2010 9.412 9.457 9.375 9.457 235,400 +0.09(+0.96%)
Feb 23, 2010 9.457 9.457 9.348 9.367 121,726 -0.09(-0.95%)
Feb 22, 2010 9.405 9.472 9.405 9.457 122,027 +0.04(+0.48%)
Feb 19, 2010 9.382 9.412 9.345 9.412 164,447 +0.01(+0.16%)
Feb 18, 2010 9.292 9.397 9.292 9.397 346,353 +0.09(+0.96%)
Feb 17, 2010 9.330 9.330 9.277 9.307 167,889 +0.04(+0.40%)
Feb 16, 2010 9.180 9.277 9.150 9.270 116,348 +0.17(+1.82%)
Feb 12, 2010 9.061 9.104 9.104 9.104 159,046 +0.01(+0.15%)
Feb 11, 2010 9.001 9.095 8.990 9.091 326,248 +0.07(+0.75%)
Feb 10, 2010 9.001 9.076 8.754 9.023 172,935 +0.03(+0.33%)
Feb 09, 2010 9.031 9.045 8.934 8.993 34,255 +0.06(+0.67%)
Feb 08, 2010 9.038 9.083 8.934 8.934 48,038 -0.13(-1.40%)
Feb 05, 2010 8.986 9.061 8.836 9.061 203,737 +0.07(+0.83%)
Feb 04, 2010 9.180 9.218 8.986 8.986 129,368 -0.28(-3.06%)
Feb 03, 2010 9.345 9.345 9.255 9.270 40,977 -0.10(-1.12%)
Feb 02, 2010 9.292 9.375 9.255 9.375 171,093 +0.10(+1.08%)
Feb 01, 2010 9.203 9.277 9.203 9.275 82,314 +0.09(+0.95%)
Jan 29, 2010 9.307 9.336 9.165 9.188 137,356 -0.04(-0.44%)
Jan 28, 2010 9.366 9.366 9.195 9.228 67,484 -0.12(-1.25%)
Jan 27, 2010 9.250 9.345 9.165 9.345 85,778 +0.13(+1.38%)
Jan 26, 2010 9.277 9.354 9.203 9.218 69,017 -0.06(-0.64%)
Jan 25, 2010 9.285 9.345 9.203 9.277 162,342 +0.02(+0.24%)
Jan 22, 2010 9.457 9.457 9.218 9.255 124,580 -0.22(-2.29%)
Jan 21, 2010 9.606 9.614 9.429 9.472 61,997 -0.13(-1.32%)
Jan 20, 2010 9.591 9.599 9.502 9.599 158,298 -0.01(-0.08%)
Jan 19, 2010 9.494 9.606 9.494 9.606 153,274 +0.10(+1.10%)
Jan 15, 2010 9.576 9.502 9.502 9.502 179,244 -0.09(-0.94%)
Jan 14, 2010 9.547 9.591 9.509 9.591 89,185 +0.02(+0.23%)
Jan 13, 2010 9.487 9.569 9.439 9.569 137,777 +0.10(+1.11%)
Jan 12, 2010 9.509 9.532 9.424 9.464 79,671 -0.07(-0.78%)
Jan 11, 2010 9.547 9.554 9.487 9.539 92,786 +0.01(+0.16%)
Jan 08, 2010 9.502 9.524 9.464 9.524 127,770 -0.01(-0.16%)
Jan 07, 2010 9.420 9.562 9.394 9.539 232,749 +0.10(+1.03%)
Jan 06, 2010 9.420 9.446 9.382 9.442 226,310 +0.02(+0.24%)
Jan 05, 2010 9.391 9.420 9.340 9.420 92,601 +0.04(+0.48%)
Jan 04, 2010 9.487 9.487 9.325 9.375 127,241 +0.09(+0.97%)
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%)
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.