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

Financial Alphadex ETF FT (NY: FXO )

50.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2008 6.884 6.965 6.884 6.906 32,894 +0.26(+3.86%)
Dec 30, 2008 6.503 6.650 6.503 6.650 14,457 +0.17(+2.60%)
Dec 29, 2008 6.467 6.525 6.459 6.481 18,173 -0.14(-2.10%)
Dec 26, 2008 6.569 6.621 6.547 6.621 3,593 +0.06(+0.98%)
Dec 24, 2008 6.568 6.568 6.525 6.556 7,663 -0.04(-0.53%)
Dec 23, 2008 6.694 6.694 6.591 6.591 12,915 -0.00(-0.01%)
Dec 22, 2008 6.760 6.760 6.592 6.592 667 -0.20(-2.99%)
Dec 19, 2008 6.810 6.817 6.795 6.795 2,208 +0.02(+0.33%)
Dec 18, 2008 6.868 6.868 6.657 6.773 7,936 -0.05(-0.78%)
Dec 17, 2008 6.803 6.894 6.686 6.826 25,336 +0.10(+1.54%)
Dec 16, 2008 6.390 6.722 6.390 6.722 39,301 +0.44(+6.93%)
Dec 15, 2008 6.505 6.505 6.282 6.287 2,553 -0.03(-0.46%)
Dec 12, 2008 6.236 6.367 6.236 6.316 2,312 -0.02(-0.34%)
Dec 11, 2008 6.519 6.606 6.338 6.338 5,716 -0.30(-4.52%)
Dec 10, 2008 6.577 6.650 6.505 6.638 72,983 +0.08(+1.25%)
Dec 09, 2008 6.745 6.781 6.556 6.556 13,781 -0.17(-2.49%)
Dec 08, 2008 6.723 6.781 5.916 6.723 9,144 +0.38(+5.96%)
Dec 05, 2008 6.098 6.374 6.083 6.345 5,608 -0.03(-0.46%)
Dec 04, 2008 6.330 6.377 6.258 6.374 15,042 +0.13(+2.16%)
Dec 03, 2008 5.960 6.250 5.916 6.239 13,819 +0.26(+4.36%)
Dec 02, 2008 5.851 5.989 5.691 5.979 29,655 +0.16(+2.70%)
Dec 01, 2008 6.011 6.287 5.822 5.822 23,332 -0.67(-10.30%)
Nov 28, 2008 6.236 6.490 6.236 6.490 1,984 +0.13(+2.06%)
Nov 26, 2008 5.967 6.374 5.945 6.359 121,147 +0.33(+5.42%)
Nov 25, 2008 5.995 6.069 5.851 6.032 16,972 +0.07(+1.22%)
Nov 24, 2008 5.735 5.960 5.735 5.960 4,492 +0.87(+17.14%)
Nov 21, 2008 5.093 5.093 4.942 5.087 15,692 +0.08(+1.60%)
Nov 20, 2008 5.306 5.487 5.008 5.008 37,507 -0.57(-10.24%)
Nov 19, 2008 5.858 5.880 5.579 5.579 6,574 -0.29(-4.89%)
Nov 18, 2008 5.778 6.025 5.778 5.865 16,090 -0.30(-4.84%)
Nov 17, 2008 6.134 6.199 6.112 6.163 6,049 -0.38(-5.78%)
Nov 14, 2008 6.439 6.636 6.254 6.541 12,822 +0.18(+2.86%)
Nov 13, 2008 6.105 6.359 5.996 6.359 65,725 +0.27(+4.40%)
Nov 12, 2008 6.243 6.316 6.092 6.092 56,533 -0.30(-4.65%)
Nov 11, 2008 6.388 6.425 6.323 6.388 5,092 -0.20(-3.09%)
Nov 10, 2008 6.861 6.984 6.592 6.592 12,859 -0.19(-2.78%)
Nov 07, 2008 6.781 6.824 6.730 6.780 10,717 +0.07(+1.07%)
Nov 06, 2008 6.890 6.890 6.694 6.708 8,958 -0.57(-7.88%)
Nov 05, 2008 7.573 7.573 7.224 7.282 15,717 -0.23(-3.00%)
Nov 04, 2008 7.311 7.653 7.311 7.508 75,582 +0.29(+3.98%)
Nov 03, 2008 7.609 7.609 7.144 7.220 27,709 +0.07(+0.96%)
Oct 31, 2008 7.147 7.188 7.006 7.152 11,033 +0.21(+3.04%)
Oct 30, 2008 7.373 7.373 6.839 6.941 24,158 -0.22(-3.05%)
Oct 29, 2008 6.809 7.406 6.774 7.159 46,169 +0.59(+9.00%)
Oct 28, 2008 6.846 6.854 6.105 6.568 29,966 +0.32(+5.08%)
Oct 27, 2008 6.454 6.505 6.250 6.250 4,863 -0.25(-3.91%)
Oct 24, 2008 6.178 6.643 6.178 6.505 14,990 -0.03(-0.44%)
Oct 23, 2008 6.708 6.774 6.272 6.534 15,190 -0.23(-3.44%)
Oct 22, 2008 7.093 7.093 6.679 6.766 33,675 -0.54(-7.36%)
Oct 21, 2008 7.306 7.420 7.159 7.304 14,707 -0.09(-1.18%)
Oct 20, 2008 7.319 7.391 7.195 7.391 9,656 +0.20(+2.73%)
Oct 17, 2008 6.447 7.500 6.447 7.195 23,488 +0.05(+0.71%)
Oct 16, 2008 7.050 7.168 6.614 7.144 18,109 -0.05(-0.71%)
Oct 15, 2008 7.458 7.595 7.195 7.195 19,978 -0.66(-8.45%)
Oct 14, 2008 8.394 8.496 7.442 7.859 57,212 +0.26(+3.48%)
Oct 13, 2008 7.864 7.976 7.159 7.595 45,449 +0.37(+5.13%)
Oct 10, 2008 5.894 7.820 5.894 7.224 60,751 +0.39(+5.74%)
Oct 09, 2008 7.604 7.604 6.715 6.832 17,227 -0.45(-6.19%)
Oct 08, 2008 7.303 7.827 7.224 7.282 44,714 -0.57(-7.22%)
Oct 07, 2008 9.056 9.056 7.806 7.849 5,754 -0.33(-4.00%)
Oct 06, 2008 7.736 8.387 7.736 8.176 32,131 -0.52(-6.02%)
Oct 03, 2008 9.085 9.136 8.700 8.700 61,755 -0.17(-1.97%)
Oct 02, 2008 9.201 9.201 8.874 8.874 29,228 -0.26(-2.86%)
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.