Indicators

Financial Alphadex ETF FT (NY: FXO )

47.07 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.93	17.97	17.90	17.97	215,392	+0.05(+0.27%)
Jun 27, 2014	17.83	17.94	17.81	17.92	156,632	+0.05(+0.27%)
Jun 26, 2014	17.89	17.94	17.74	17.87	249,978	-0.03(-0.18%)
Jun 25, 2014	17.85	17.92	17.81	17.90	456,328	+0.02(+0.14%)
Jun 24, 2014	17.96	18.03	17.87	17.88	238,222	-0.09(-0.51%)
Jun 23, 2014	18.00	18.02	17.93	17.97	201,473	+0.00(+0.00%)
Jun 20, 2014	17.98	18.01	17.94	17.97	287,600	+0.02(+0.13%)
Jun 19, 2014	17.94	17.95	17.87	17.95	360,434	+0.01(+0.04%)
Jun 18, 2014	17.90	17.95	17.81	17.94	874,923	+0.05(+0.27%)
Jun 17, 2014	17.69	17.92	17.68	17.89	386,731	+0.18(+1.00%)
Jun 16, 2014	17.79	17.79	17.68	17.71	4,969,306	-0.08(-0.45%)
Jun 13, 2014	17.80	17.83	17.74	17.79	214,409	+0.03(+0.18%)
Jun 12, 2014	17.83	17.83	17.72	17.76	238,850	-0.06(-0.36%)
Jun 11, 2014	17.90	17.90	17.79	17.83	231,860	-0.09(-0.52%)
Jun 10, 2014	17.91	17.94	17.88	17.92	493,547	-0.01(-0.07%)
Jun 06, 2014	17.86	17.95	17.86	17.93	260,225	+0.11(+0.63%)
Jun 05, 2014	17.73	17.82	17.64	17.82	267,419	+0.12(+0.68%)
Jun 04, 2014	17.54	17.70	17.54	17.70	256,197	+0.14(+0.82%)
Jun 03, 2014	17.50	17.56	17.47	17.55	185,691	+0.01(+0.06%)

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.