Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.48 +0.21 (+0.44%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.973 10.03 9.899 9.955 67,653 +0.07(+0.70%)
Aug 30, 2011 9.863 9.955 9.782 9.886 67,876 -0.04(-0.39%)
Aug 29, 2011 9.686 9.924 9.686 9.924 55,769 +0.42(+4.37%)
Aug 26, 2011 9.340 9.548 9.225 9.509 65,926 +0.11(+1.14%)
Aug 25, 2011 9.747 9.778 9.324 9.402 56,563 -0.18(-1.92%)
Aug 24, 2011 9.402 9.586 9.371 9.586 90,756 +0.21(+2.21%)
Aug 23, 2011 9.117 9.402 9.054 9.379 112,467 +0.28(+3.04%)
Aug 22, 2011 9.494 9.494 9.086 9.102 121,525 -0.02(-0.17%)
Aug 19, 2011 9.133 9.376 9.086 9.117 40,732 -0.18(-1.98%)
Aug 18, 2011 9.455 9.585 9.225 9.302 87,309 -0.46(-4.72%)
Aug 17, 2011 9.840 9.870 9.724 9.762 28,596 +0.02(+0.23%)
Aug 16, 2011 9.724 9.833 9.681 9.740 78,506 -0.13(-1.32%)
Aug 15, 2011 9.717 9.870 9.686 9.870 99,842 +0.27(+2.80%)
Aug 12, 2011 9.794 9.804 9.555 9.601 130,188 -0.08(-0.79%)
Aug 11, 2011 9.248 9.794 9.186 9.678 345,777 +0.53(+5.80%)
Aug 10, 2011 9.486 9.525 9.148 9.148 254,371 -0.52(-5.41%)
Aug 09, 2011 9.904 9.671 9.010 9.671 138,255 +0.62(+6.88%)
Aug 08, 2011 9.586 9.744 9.048 9.048 386,331 -0.83(-8.40%)
Aug 05, 2011 10.15 10.16 9.717 9.878 299,996 -0.17(-1.68%)
Aug 04, 2011 10.40 10.42 10.05 10.05 253,890 -0.48(-4.60%)
Aug 03, 2011 10.49 10.54 10.31 10.53 461,434 +0.05(+0.51%)
Aug 02, 2011 10.68 10.73 10.48 10.48 80,463 -0.27(-2.50%)
Aug 01, 2011 10.92 10.96 10.68 10.75 73,933 -0.05(-0.43%)
Jul 29, 2011 10.71 10.86 10.65 10.79 131,342 -0.02(-0.21%)
Jul 28, 2011 10.85 10.94 10.80 10.82 38,291 -0.02(-0.15%)
Jul 27, 2011 11.02 11.02 10.83 10.83 99,829 -0.23(-2.08%)
Jul 26, 2011 11.08 11.12 11.00 11.06 98,505 +0.01(+0.07%)
Jul 25, 2011 11.00 11.12 11.00 11.05 92,595 -0.08(-0.76%)
Jul 22, 2011 11.14 11.15 11.12 11.14 100,733 -0.04(-0.38%)
Jul 21, 2011 11.09 11.21 11.09 11.18 262,561 +0.16(+1.41%)
Jul 20, 2011 11.02 11.05 10.97 11.03 157,074 +0.07(+0.61%)
Jul 19, 2011 10.89 10.97 10.86 10.96 57,799 +0.12(+1.11%)
Jul 18, 2011 10.92 10.92 10.75 10.84 342,980 -0.15(-1.36%)
Jul 15, 2011 11.06 11.06 10.94 10.99 52,043 -0.02(-0.17%)
Jul 14, 2011 11.17 11.17 10.99 11.01 87,612 -0.12(-1.04%)
Jul 13, 2011 11.16 11.24 11.10 11.12 99,040 +0.02(+0.14%)
Jul 12, 2011 11.11 11.22 11.09 11.11 72,457 -0.01(-0.07%)
Jul 11, 2011 11.28 11.28 11.09 11.12 97,723 -0.28(-2.43%)
Jul 08, 2011 11.42 11.42 11.33 11.39 143,292 -0.12(-1.00%)
Jul 07, 2011 11.47 11.52 11.45 11.51 102,502 +0.14(+1.22%)
Jul 06, 2011 11.30 11.38 11.28 11.37 185,558 +0.04(+0.34%)
Jul 05, 2011 11.41 11.41 11.30 11.33 63,822 -0.08(-0.74%)
Jul 01, 2011 11.25 11.44 11.25 11.42 165,220 +0.15(+1.36%)
Jun 30, 2011 11.26 11.30 11.22 11.26 220,602 +0.03(+0.27%)
Jun 29, 2011 11.12 11.24 11.09 11.23 136,172 +0.20(+1.80%)
Jun 28, 2011 10.99 11.04 10.98 11.03 183,965 +0.06(+0.57%)
Jun 27, 2011 10.85 10.99 10.85 10.97 49,683 +0.10(+0.91%)
Jun 24, 2011 10.96 10.97 10.84 10.87 82,622 -0.08(-0.73%)
Jun 23, 2011 10.88 10.97 10.82 10.95 215,129 -0.10(-0.87%)
Jun 22, 2011 11.10 11.15 11.04 11.05 70,080 -0.06(-0.51%)
Jun 21, 2011 11.06 11.14 11.05 11.10 125,494 +0.11(+1.00%)
Jun 20, 2011 11.00 11.02 10.97 10.99 283,200 +0.03(+0.28%)
Jun 17, 2011 11.03 11.03 10.93 10.96 86,209 +0.05(+0.49%)
Jun 16, 2011 10.86 10.97 10.84 10.91 121,597 +0.03(+0.28%)
Jun 15, 2011 11.07 11.07 10.86 10.88 228,942 -0.22(-1.98%)
Jun 14, 2011 11.10 11.13 11.05 11.10 53,899 +0.11(+1.03%)
Jun 13, 2011 10.96 11.01 10.93 10.99 290,810 +0.05(+0.49%)
Jun 10, 2011 11.04 11.04 10.87 10.93 205,949 -0.14(-1.30%)
Jun 09, 2011 11.02 11.11 10.99 11.08 127,102 +0.07(+0.62%)
Jun 08, 2011 11.05 11.08 10.99 11.01 116,066 -0.11(-0.95%)
Jun 07, 2011 11.15 11.18 11.11 11.11 98,172 +0.03(+0.27%)
Jun 06, 2011 11.21 11.21 11.08 11.08 87,162 -0.14(-1.28%)
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.