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 (%)
Aug 31, 2009 8.657 8.717 8.657 8.717 5,363 -0.05(-0.60%)
Aug 28, 2009 8.739 8.769 8.685 8.769 3,514 +0.07(+0.86%)
Aug 27, 2009 8.590 8.694 8.485 8.694 6,527 +0.07(+0.87%)
Aug 26, 2009 8.605 8.652 8.566 8.620 3,455 -0.00(-0.01%)
Aug 25, 2009 8.635 8.664 8.612 8.620 21,308 +0.08(+0.89%)
Aug 24, 2009 8.694 8.709 8.509 8.545 7,563 -0.06(-0.70%)
Aug 21, 2009 8.448 8.605 8.448 8.605 23,665 +0.22(+2.58%)
Aug 20, 2009 8.193 8.388 8.111 8.388 16,174 +0.21(+2.54%)
Aug 19, 2009 8.149 8.216 8.149 8.180 7,537 -0.04(-0.53%)
Aug 18, 2009 8.119 8.238 8.119 8.223 20,466 +0.13(+1.57%)
Aug 17, 2009 8.223 8.223 8.094 8.096 9,855 -0.33(-3.90%)
Aug 14, 2009 8.455 8.493 8.321 8.425 10,004 -0.07(-0.82%)
Aug 13, 2009 8.522 8.522 8.425 8.495 24,153 +0.04(+0.47%)
Aug 12, 2009 8.425 8.478 8.425 8.455 4,630 +0.17(+2.08%)
Aug 11, 2009 8.418 8.418 8.261 8.283 5,516 -0.23(-2.72%)
Aug 10, 2009 8.552 8.597 8.444 8.515 15,645 -0.06(-0.70%)
Aug 07, 2009 8.395 8.687 8.395 8.575 41,611 +0.24(+2.93%)
Aug 06, 2009 8.433 8.478 8.298 8.331 13,480 -0.02(-0.24%)
Aug 05, 2009 8.186 8.350 8.125 8.350 10,555 +0.22(+2.67%)
Aug 04, 2009 7.820 8.134 7.820 8.134 5,529 +0.22(+2.83%)
Aug 03, 2009 7.880 7.909 7.812 7.909 10,400 +0.12(+1.59%)
Jul 31, 2009 7.737 7.785 7.723 7.785 8,932 +0.06(+0.81%)
Jul 30, 2009 7.775 7.775 7.693 7.723 22,979 +0.17(+2.28%)
Jul 29, 2009 7.558 7.569 7.498 7.551 7,983 -0.03(-0.39%)
Jul 28, 2009 7.562 7.603 7.491 7.580 3,663 -0.01(-0.20%)
Jul 27, 2009 7.476 7.595 7.476 7.595 11,339 +0.13(+1.70%)
Jul 24, 2009 7.356 7.468 7.356 7.468 941 +0.03(+0.40%)
Jul 23, 2009 7.222 7.438 7.207 7.438 17,333 +0.27(+3.75%)
Jul 22, 2009 7.095 7.229 7.095 7.169 14,932 +0.04(+0.53%)
Jul 21, 2009 7.304 7.304 7.072 7.132 15,448 -0.10(-1.45%)
Jul 20, 2009 7.147 7.237 7.139 7.237 30,065 +0.17(+2.41%)
Jul 17, 2009 7.102 7.109 7.056 7.066 4,495 -0.09(-1.24%)
Jul 16, 2009 7.012 7.169 7.000 7.154 5,854 -0.01(-0.10%)
Jul 15, 2009 7.012 7.214 7.011 7.162 21,891 +0.25(+3.68%)
Jul 14, 2009 6.923 6.923 6.813 6.908 4,945 +0.00(+0.00%)
Jul 13, 2009 6.624 6.908 6.624 6.908 3,805 +0.33(+5.03%)
Jul 10, 2009 6.579 6.594 6.577 6.577 2,937 -0.08(-1.26%)
Jul 09, 2009 6.721 6.721 6.661 6.661 5,422 +0.07(+1.02%)
Jul 08, 2009 6.728 6.728 6.579 6.594 21,405 -0.19(-2.80%)
Jul 07, 2009 6.886 6.886 6.781 6.784 2,553 -0.09(-1.37%)
Jul 06, 2009 6.855 6.915 6.818 6.878 11,265 -0.07(-0.97%)
Jul 02, 2009 7.041 7.041 6.945 6.945 2,647 -0.27(-3.80%)
Jul 01, 2009 7.199 7.220 7.199 7.220 2,045 +0.10(+1.48%)
Jun 30, 2009 7.063 7.124 7.063 7.115 3,939 -0.07(-0.97%)
Jun 29, 2009 7.080 7.184 7.080 7.184 1,924 +0.10(+1.48%)
Jun 26, 2009 7.065 7.080 7.021 7.080 7,100 +0.07(+1.07%)
Jun 25, 2009 6.990 7.005 6.990 7.005 5,370 +0.05(+0.75%)
Jun 24, 2009 6.967 6.975 6.952 6.952 2,058 +0.17(+2.54%)
Jun 23, 2009 6.803 6.825 6.706 6.781 26,137 -0.03(-0.44%)
Jun 22, 2009 7.050 7.050 6.810 6.810 12,393 -0.34(-4.81%)
Jun 19, 2009 7.162 7.162 7.124 7.154 3,821 +0.10(+1.48%)
Jun 18, 2009 6.945 7.102 6.938 7.050 38,445 +0.05(+0.75%)
Jun 17, 2009 7.027 7.087 6.938 6.997 39,326 -0.19(-2.70%)
Jun 16, 2009 7.334 7.334 7.186 7.192 7,648 -0.16(-2.14%)
Jun 15, 2009 7.491 7.491 7.311 7.349 16,419 -0.23(-3.06%)
Jun 12, 2009 7.528 7.580 7.506 7.580 4,391 +0.03(+0.36%)
Jun 11, 2009 7.610 7.625 7.553 7.553 3,146 +0.00(+0.04%)
Jun 10, 2009 7.708 7.708 7.461 7.551 11,632 -0.10(-1.27%)
Jun 09, 2009 7.603 7.648 7.556 7.648 12,140 +0.00(+0.04%)
Jun 08, 2009 7.551 7.645 7.506 7.645 12,551 +0.00(+0.06%)
Jun 05, 2009 7.752 7.752 7.603 7.640 3,631 -0.02(-0.29%)
Jun 04, 2009 7.461 7.663 7.461 7.663 6,868 +0.25(+3.33%)
Jun 03, 2009 7.423 7.446 7.386 7.416 13,555 -0.14(-1.88%)
Jun 02, 2009 7.535 7.609 7.491 7.558 6,541 -0.01(-0.10%)
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.