Indicators

Financial Alphadex ETF FT (NY: FXO )

45.74 +0.40 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.177	7.364	7.177	7.364	7,934	+0.21(+2.88%)
May 28, 2009	7.124	7.162	7.056	7.157	3,107	+0.15(+2.07%)
May 27, 2009	7.296	7.296	7.012	7.012	18,773	-0.26(-3.60%)
May 26, 2009	6.952	7.274	6.952	7.274	4,403	+0.24(+3.40%)
May 22, 2009	7.057	7.065	7.016	7.035	5,159	-0.01(-0.11%)
May 21, 2009	6.952	7.060	6.930	7.042	14,278	-0.06(-0.84%)
May 20, 2009	7.319	7.409	7.102	7.102	17,381	-0.17(-2.36%)
May 19, 2009	7.274	7.423	7.259	7.274	9,157	-0.00(-0.06%)
May 18, 2009	7.027	7.281	7.020	7.278	3,621	+0.39(+5.71%)
May 15, 2009	7.109	7.117	6.885	6.885	7,518	-0.16(-2.33%)
May 14, 2009	6.840	7.102	6.840	7.050	6,701	+0.21(+3.06%)
May 13, 2009	7.072	7.072	6.795	6.840	14,045	-0.45(-6.15%)
May 12, 2009	7.431	7.431	7.214	7.289	12,297	-0.19(-2.50%)
May 11, 2009	7.592	7.685	7.476	7.476	46,502	-0.34(-4.40%)
May 08, 2009	7.095	7.820	7.095	7.820	34,163	+0.61(+8.39%)
May 07, 2009	7.551	7.663	7.177	7.214	18,035	-0.13(-1.73%)
May 06, 2009	7.162	7.483	7.133	7.341	134,690	+0.25(+3.48%)
May 05, 2009	7.095	7.099	6.997	7.095	8,729	+0.04(+0.57%)
May 04, 2009	6.773	7.057	6.743	7.054	2,811	+0.43(+6.50%)

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.