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%)
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.