Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.