Indicators

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.87	19.87	19.74	19.76	628,504	-0.04(-0.21%)
Nov 27, 2015	19.78	19.82	19.69	19.80	46,743	+0.06(+0.29%)
Nov 25, 2015	19.73	19.74	19.74	19.74	145,323	+0.03(+0.17%)
Nov 24, 2015	19.64	19.76	19.54	19.71	242,629	-0.03(-0.15%)
Nov 23, 2015	19.75	19.82	19.71	19.74	293,436	+0.00(+0.02%)
Nov 20, 2015	19.73	19.78	19.68	19.73	561,734	+0.08(+0.42%)
Nov 19, 2015	19.64	19.68	19.60	19.65	209,200	+0.01(+0.04%)
Nov 18, 2015	19.44	19.65	19.40	19.64	329,897	+0.29(+1.48%)
Nov 17, 2015	19.41	19.54	19.35	19.36	436,126	+0.00(+0.00%)
Nov 16, 2015	19.15	19.36	19.10	19.36	370,104	+0.19(+0.98%)
Nov 13, 2015	19.28	19.32	19.14	19.17	266,082	-0.15(-0.77%)
Nov 12, 2015	19.55	19.55	19.32	19.32	276,064	-0.31(-1.59%)
Nov 11, 2015	19.73	19.73	19.61	19.63	232,267	-0.03(-0.17%)
Nov 10, 2015	19.58	19.67	19.55	19.66	727,461	+0.07(+0.38%)
Nov 09, 2015	19.78	19.78	19.51	19.59	328,395	-0.19(-0.95%)
Nov 06, 2015	19.84	19.90	19.71	19.78	469,220	+0.07(+0.38%)
Nov 05, 2015	19.65	19.73	19.60	19.70	727,487	+0.07(+0.33%)
Nov 04, 2015	19.71	19.74	19.61	19.64	258,024	-0.06(-0.29%)
Nov 03, 2015	19.72	19.75	19.64	19.69	1,144,979	-0.07(-0.37%)

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.