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

Financial Alphadex ETF FT (NY: FXO )

47.09 +0.02 (+0.04%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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 (%)
Jan 30, 2009 5.719 5.756 5.682 5.704 0 -0.28(-4.62%)
Jan 29, 2009 6.145 6.145 5.979 5.981 1,201 -0.10(-1.72%)
Jan 28, 2009 6.085 6.085 6.085 6.085 227 +0.30(+5.17%)
Jan 27, 2009 5.749 5.786 5.749 5.786 1,617 +0.05(+0.91%)
Jan 26, 2009 5.734 5.734 5.734 5.734 133 +0.00(+0.00%)
Jan 23, 2009 5.442 5.750 5.442 5.734 10,669 -0.01(-0.26%)
Jan 22, 2009 5.846 5.846 5.659 5.749 11,172 +0.01(+0.26%)
Jan 21, 2009 5.622 5.734 5.614 5.734 3,563 +0.11(+2.03%)
Jan 20, 2009 5.883 5.892 5.606 5.620 4,213 -0.43(-7.08%)
Jan 16, 2009 6.220 6.272 5.973 6.048 1,944 +0.02(+0.37%)
Jan 15, 2009 6.033 6.033 5.876 6.026 33,463 -0.17(-2.77%)
Jan 14, 2009 6.197 6.197 6.197 6.197 173 -0.30(-4.59%)
Jan 13, 2009 6.369 6.496 6.369 6.495 1,859 +0.09(+1.38%)
Jan 12, 2009 6.676 6.676 6.407 6.407 1,404 -0.42(-6.15%)
Jan 09, 2009 6.990 6.990 6.826 6.826 3,435 -0.15(-2.13%)
Jan 08, 2009 6.915 6.983 6.915 6.975 5,264 +0.03(+0.43%)
Jan 07, 2009 7.214 7.214 6.930 6.945 34,012 -0.32(-4.42%)
Jan 06, 2009 7.177 7.281 7.154 7.266 7,856 +0.14(+1.99%)
Jan 05, 2009 7.109 7.177 7.102 7.124 10,200 -0.07(-1.04%)
Jan 02, 2009 7.080 7.222 7.071 7.199 0 +0.16(+2.23%)
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.