Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.