Skip to main content

Financial Alphadex ETF FT (NY: FXO )

51.71 +0.74 (+1.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.35 11.45 11.35 11.45 275 +0.41(+3.75%)
Jan 30, 2008 11.17 11.37 11.03 11.04 5,228 -0.17(-1.56%)
Jan 29, 2008 11.11 11.21 10.96 11.21 12,796 +0.37(+3.42%)
Jan 28, 2008 10.60 10.86 10.60 10.84 2,614 +0.19(+1.77%)
Jan 25, 2008 10.95 10.95 10.65 10.65 3,852 -0.22(-2.01%)
Jan 24, 2008 10.75 10.87 10.74 10.87 3,577 +0.18(+1.70%)
Jan 23, 2008 10.26 10.69 10.22 10.69 3,027 +0.55(+5.37%)
Jan 22, 2008 9.826 10.17 9.826 10.15 13,071 +0.00(+0.00%)
Jan 21, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 18, 2008 10.15 10.15 10.15 10.15 3,302 +0.05(+0.50%)
Jan 17, 2008 10.47 10.47 10.10 10.10 7,017 -0.49(-4.60%)
Jan 16, 2008 10.52 10.71 10.46 10.58 5,228 +0.00(+0.00%)
Jan 15, 2008 10.60 10.60 10.55 10.58 7,980 -0.23(-2.15%)
Jan 14, 2008 10.82 10.82 10.71 10.81 8,943 +0.00(+0.00%)
Jan 11, 2008 10.71 10.82 10.71 10.81 3,714 +0.22(+2.06%)
Jan 10, 2008 10.60 10.60 10.60 10.60 1,375 +0.25(+2.46%)
Jan 09, 2008 10.47 10.47 10.33 10.34 687 -0.39(-3.59%)
Jan 08, 2008 10.73 10.73 10.73 10.73 275 -0.09(-0.87%)
Jan 07, 2008 10.79 10.91 10.79 10.82 3,577 -0.20(-1.78%)
Jan 04, 2008 11.02 11.02 11.02 11.02 275 -0.23(-2.02%)
Jan 03, 2008 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
Jan 02, 2008 11.24 11.31 11.24 11.24 1,513 -0.23(-2.01%)
Jan 01, 2008 11.51 11.51 11.48 11.48 1,926 +0.00(+0.00%)
Dec 31, 2007 11.51 11.51 11.48 11.48 1,926 +0.04(+0.38%)
Dec 28, 2007 11.40 11.43 11.36 11.43 963 -0.07(-0.63%)
Dec 27, 2007 11.51 11.51 11.51 11.51 275 +0.10(+0.89%)
Dec 26, 2007 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 24, 2007 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 21, 2007 11.40 11.40 11.40 11.40 1,375 +0.00(+0.00%)
Dec 20, 2007 11.40 11.40 11.40 11.40 963 -0.14(-1.20%)
Dec 19, 2007 11.51 11.54 11.51 11.54 1,513 +0.07(+0.63%)
Dec 18, 2007 11.57 11.57 11.47 11.47 4,402 -0.25(-2.17%)
Dec 17, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 14, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 13, 2007 11.72 11.72 11.72 11.72 550 +0.05(+0.44%)
Dec 12, 2007 12.01 12.01 11.64 11.67 7,980 -0.47(-3.89%)
Dec 11, 2007 12.31 12.31 12.14 12.14 9,769 -0.13(-1.07%)
Dec 10, 2007 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Dec 07, 2007 12.28 12.28 12.28 12.28 687 +0.17(+1.38%)
Dec 06, 2007 12.11 12.11 12.11 12.11 137 +0.31(+2.59%)
Dec 05, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 04, 2007 11.77 11.81 11.76 11.80 1,513 -0.11(-0.92%)
Dec 03, 2007 11.91 11.91 11.91 11.91 412 -0.04(-0.36%)
Nov 30, 2007 11.93 11.96 11.91 11.96 3,714 +0.31(+2.68%)
Nov 29, 2007 11.64 11.64 11.64 11.64 1,375 -0.04(-0.37%)
Nov 28, 2007 11.66 11.69 11.62 11.69 1,651 +0.22(+1.90%)
Nov 27, 2007 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 26, 2007 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 23, 2007 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 21, 2007 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 20, 2007 11.53 11.53 11.47 11.47 1,651 -0.41(-3.49%)
Nov 19, 2007 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Nov 16, 2007 11.86 11.89 11.86 11.88 963 -0.01(-0.06%)
Nov 15, 2007 12.08 12.08 11.89 11.89 1,651 -0.39(-3.20%)
Nov 14, 2007 12.42 12.42 12.28 12.28 550 +0.16(+1.32%)
Nov 13, 2007 12.12 12.12 12.12 12.12 825 +0.43(+3.67%)
Nov 12, 2007 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
Nov 09, 2007 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
Nov 08, 2007 11.73 11.74 11.69 11.69 4,265 -0.41(-3.42%)
Nov 07, 2007 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Nov 06, 2007 12.09 12.11 12.00 12.11 4,678 +0.01(+0.12%)
Nov 05, 2007 12.09 12.09 12.09 12.09 687 +0.09(+0.79%)
Nov 02, 2007 12.24 12.24 12.00 12.00 7,017 -0.39(-3.17%)
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.