Indicators

Financial Alphadex ETF FT (NY: FXO )

46.34 +0.33 (+0.72%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.94	15.01	14.84	14.95	546,406	+0.17(+1.13%)
Jun 26, 2013	14.70	14.81	14.69	14.78	562,609	+0.14(+0.98%)
Jun 25, 2013	14.58	14.66	14.46	14.64	186,488	+0.23(+1.60%)
Jun 24, 2013	14.48	14.52	14.29	14.41	287,587	-0.20(-1.36%)
Jun 21, 2013	14.70	14.70	14.48	14.60	131,395	-0.00(-0.02%)
Jun 20, 2013	14.74	14.75	14.58	14.61	232,599	-0.25(-1.65%)
Jun 19, 2013	15.07	15.07	14.85	14.85	208,568	-0.21(-1.37%)
Jun 18, 2013	14.98	15.08	14.91	15.06	105,675	+0.12(+0.80%)
Jun 17, 2013	14.97	15.00	14.89	14.94	266,664	+0.10(+0.64%)
Jun 14, 2013	15.05	15.05	14.81	14.84	140,360	-0.14(-0.95%)
Jun 13, 2013	14.81	15.00	14.70	14.99	146,532	+0.25(+1.72%)
Jun 12, 2013	14.91	15.00	14.71	14.73	128,422	-0.13(-0.91%)
Jun 11, 2013	15.02	15.02	14.85	14.87	251,731	-0.20(-1.32%)
Jun 10, 2013	15.22	15.22	14.98	15.07	378,956	+0.04(+0.26%)
Jun 07, 2013	14.93	15.04	14.84	15.03	254,092	+0.20(+1.34%)
Jun 06, 2013	14.61	14.83	14.57	14.83	419,131	+0.19(+1.30%)
Jun 05, 2013	14.84	14.84	14.63	14.64	130,761	-0.21(-1.39%)
Jun 04, 2013	15.05	15.05	14.79	14.84	147,315	-0.10(-0.64%)

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.