Indicators

Financial Alphadex ETF FT (NY: FXO )

47.69 +0.28 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.86	11.89	11.83	11.86	87,441	-0.01(-0.06%)
Apr 28, 2011	11.80	11.89	11.80	11.87	170,914	+0.08(+0.71%)
Apr 27, 2011	11.74	11.80	11.70	11.79	244,042	+0.05(+0.45%)
Apr 26, 2011	11.73	11.76	11.68	11.74	163,308	+0.06(+0.53%)
Apr 25, 2011	11.68	11.70	11.65	11.67	138,971	-0.02(-0.14%)
Apr 21, 2011	11.64	11.71	11.64	11.69	156,654	+0.08(+0.69%)
Apr 20, 2011	11.61	11.68	11.59	11.61	238,245	+0.12(+1.02%)
Apr 19, 2011	11.54	11.57	11.46	11.49	66,678	-0.03(-0.26%)
Apr 18, 2011	11.53	11.54	11.44	11.52	184,080	-0.14(-1.17%)
Apr 15, 2011	11.59	11.68	11.59	11.66	182,544	+0.07(+0.59%)
Apr 14, 2011	11.56	11.60	11.54	11.59	158,760	-0.07(-0.58%)
Apr 13, 2011	11.77	11.77	11.62	11.66	421,658	-0.00(-0.03%)
Apr 12, 2011	11.71	11.71	11.64	11.66	184,414	-0.08(-0.71%)
Apr 11, 2011	11.74	11.82	11.73	11.75	707,723	-0.02(-0.16%)
Apr 08, 2011	11.87	11.92	11.73	11.77	404,648	-0.09(-0.77%)
Apr 07, 2011	11.87	11.92	11.83	11.86	532,362	-0.03(-0.25%)
Apr 06, 2011	11.84	11.89	11.83	11.89	501,701	+0.08(+0.64%)
Apr 05, 2011	11.80	11.84	11.79	11.81	322,510	-0.03(-0.26%)
Apr 04, 2011	11.82	11.87	11.82	11.84	482,679	+0.03(+0.26%)

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.