Indicators

Financial Alphadex ETF FT (NY: FXO )

46.01 +0.27 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.44	11.44	11.33	11.36	86,525	-0.05(-0.48%)
May 23, 2011	11.51	11.51	11.41	11.41	284,163	-0.19(-1.63%)
May 20, 2011	11.66	11.67	11.59	11.60	213,125	-0.08(-0.65%)
May 19, 2011	11.70	11.70	11.62	11.68	155,259	+0.03(+0.26%)
May 18, 2011	11.55	11.64	11.53	11.64	208,996	+0.11(+0.99%)
May 17, 2011	11.50	11.54	11.46	11.53	120,701	-0.01(-0.11%)
May 16, 2011	11.55	11.65	11.49	11.54	43,447	-0.03(-0.22%)
May 13, 2011	11.67	11.68	11.56	11.57	176,351	-0.14(-1.16%)
May 12, 2011	11.63	11.71	11.56	11.71	114,801	+0.05(+0.39%)
May 11, 2011	11.77	11.86	11.62	11.66	241,482	-0.11(-0.90%)
May 10, 2011	11.71	11.79	11.71	11.77	144,270	+0.09(+0.78%)
May 09, 2011	11.64	11.68	11.60	11.68	172,102	+0.03(+0.25%)
May 06, 2011	11.71	11.76	11.62	11.65	72,749	+0.03(+0.27%)
May 05, 2011	11.64	11.71	11.58	11.61	128,028	-0.11(-0.94%)
May 04, 2011	11.86	11.86	11.68	11.72	251,316	-0.09(-0.74%)
May 03, 2011	11.79	11.85	11.74	11.81	83,374	-0.02(-0.19%)

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.