Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Alphadex ETF FT (NY: FXO )

44.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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, 2010 9.297 9.440 9.297 9.417 38,547 +0.04(+0.40%)
Aug 30, 2010 9.530 9.530 9.372 9.380 171,827 -0.12(-1.27%)
Aug 27, 2010 9.500 9.500 9.237 9.500 453,981 +0.20(+2.18%)
Aug 26, 2010 9.387 9.438 9.289 9.297 139,817 -0.07(-0.72%)
Aug 25, 2010 9.207 9.380 9.207 9.365 176,426 +0.08(+0.81%)
Aug 24, 2010 9.312 9.350 9.237 9.289 128,412 -0.11(-1.12%)
Aug 23, 2010 9.455 9.492 9.387 9.395 70,136 -0.05(-0.48%)
Aug 20, 2010 9.395 9.447 9.357 9.440 85,375 -0.02(-0.16%)
Aug 19, 2010 9.560 9.590 9.440 9.455 108,036 -0.18(-1.87%)
Aug 18, 2010 9.555 9.673 9.552 9.635 103,952 +0.02(+0.23%)
Aug 17, 2010 9.530 9.649 9.530 9.613 89,975 +0.16(+1.67%)
Aug 16, 2010 9.410 9.495 9.410 9.455 102,992 -0.02(-0.16%)
Aug 13, 2010 9.470 9.533 9.466 9.470 638,739 -0.02(-0.16%)
Aug 12, 2010 9.365 9.530 9.327 9.485 120,670 -0.08(-0.86%)
Aug 11, 2010 9.635 9.680 9.538 9.568 141,829 -0.28(-2.82%)
Aug 10, 2010 9.846 9.913 9.778 9.846 138,605 -0.09(-0.91%)
Aug 09, 2010 9.958 9.958 9.846 9.936 161,003 +0.11(+1.07%)
Aug 06, 2010 9.831 9.906 9.712 9.831 165,418 -0.02(-0.23%)
Aug 05, 2010 9.996 9.996 9.823 9.853 189,268 -0.05(-0.52%)
Aug 04, 2010 9.973 9.973 9.841 9.904 195,760 +0.04(+0.37%)
Aug 03, 2010 10.01 10.01 9.847 9.868 288,126 -0.10(-0.98%)
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.