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

Financial Alphadex ETF FT (NY: FXO )

45.58 +0.04 (+0.09%)
Streaming Delayed Price Updated: 9:30 AM 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%)
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.