Indicators

Financial Alphadex ETF FT (NY: FXO )

46.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.69	19.69	19.50	19.51	613,197	-0.14(-0.71%)
May 28, 2015	19.63	19.66	19.56	19.65	323,193	-0.01(-0.04%)
May 27, 2015	19.57	19.67	19.52	19.66	897,155	+0.14(+0.71%)
May 26, 2015	19.64	19.64	19.48	19.52	15,288,038	-0.15(-0.79%)
May 22, 2015	19.70	19.67	19.67	19.67	226,893	-0.02(-0.08%)
May 21, 2015	19.73	19.77	19.68	19.69	230,078	-0.07(-0.37%)
May 20, 2015	19.81	19.82	19.72	19.76	189,040	-0.02(-0.08%)
May 19, 2015	19.72	19.81	19.71	19.78	360,051	+0.07(+0.33%)
May 18, 2015	19.59	19.73	19.56	19.72	563,829	+0.15(+0.78%)
May 15, 2015	19.64	19.67	19.53	19.56	202,585	-0.07(-0.36%)
May 14, 2015	19.53	19.63	19.49	19.63	457,921	+0.20(+1.01%)
May 13, 2015	19.46	19.51	19.41	19.44	291,180	+0.00(+0.02%)
May 12, 2015	19.41	19.46	19.28	19.43	214,120	-0.04(-0.19%)
May 11, 2015	19.48	19.54	19.45	19.47	270,409	-0.02(-0.13%)
May 08, 2015	19.45	19.53	19.44	19.50	136,629	+0.16(+0.84%)
May 07, 2015	19.21	19.36	19.17	19.33	136,577	+0.10(+0.51%)
May 06, 2015	19.28	19.32	19.13	19.23	277,477	-0.01(-0.04%)
May 05, 2015	19.35	19.42	19.21	19.24	485,521	-0.18(-0.92%)
May 04, 2015	19.34	19.43	19.34	19.42	587,104	+0.11(+0.59%)

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.