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

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
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 (%)
Apr 30, 2009 6.863 6.915 6.736 6.758 125,981 +0.02(+0.32%)
Apr 29, 2009 6.575 6.751 6.575 6.737 49,847 +0.24(+3.64%)
Apr 28, 2009 6.571 6.594 6.501 6.501 6,103 -0.04(-0.64%)
Apr 27, 2009 6.668 6.668 6.541 6.542 1,844 -0.28(-4.09%)
Apr 24, 2009 6.609 6.821 6.594 6.821 12,227 +0.41(+6.46%)
Apr 23, 2009 6.482 6.482 6.328 6.407 14,343 +0.02(+0.35%)
Apr 22, 2009 7.050 7.050 6.369 6.384 45,365 -0.16(-2.51%)
Apr 21, 2009 6.033 6.549 5.958 6.549 20,047 +0.37(+5.92%)
Apr 20, 2009 6.549 6.549 6.182 6.182 29,846 -0.66(-9.62%)
Apr 17, 2009 6.736 6.945 6.601 6.840 104,232 +0.13(+1.98%)
Apr 16, 2009 6.631 6.795 6.467 6.707 74,333 +0.11(+1.72%)
Apr 15, 2009 6.220 6.594 6.115 6.594 161,688 +0.28(+4.43%)
Apr 14, 2009 6.541 6.631 6.314 6.314 14,766 -0.35(-5.31%)
Apr 13, 2009 6.310 6.706 6.310 6.668 5,939 +0.49(+7.99%)
Apr 09, 2009 6.250 6.250 6.048 6.175 18,904 +0.46(+7.98%)
Apr 08, 2009 5.839 5.839 5.719 5.719 14,385 -0.07(-1.29%)
Apr 07, 2009 5.794 5.794 5.794 5.794 822 -0.08(-1.29%)
Apr 06, 2009 5.869 5.913 5.869 5.869 703 -0.06(-1.08%)
Apr 03, 2009 5.756 5.933 5.756 5.933 2,398 +0.09(+1.49%)
Apr 02, 2009 5.794 5.854 5.756 5.846 27,464 +0.35(+6.39%)
Apr 01, 2009 5.480 5.599 5.390 5.495 15,744 -0.03(-0.54%)
Mar 31, 2009 5.293 5.525 5.293 5.525 1,741 +0.25(+4.67%)
Mar 30, 2009 5.300 5.309 5.278 5.278 3,477 -0.46(-8.07%)
Mar 26, 2009 5.659 5.741 5.659 5.741 5,868 +0.09(+1.59%)
Mar 25, 2009 5.555 5.667 5.354 5.652 25,264 +0.18(+3.28%)
Mar 24, 2009 5.646 5.697 5.472 5.472 6,320 +0.09(+1.67%)
Mar 23, 2009 5.383 5.427 5.353 5.383 1,967 +0.20(+3.90%)
Mar 20, 2009 5.121 5.181 5.121 5.181 3,120 -0.13(-2.40%)
Mar 19, 2009 5.682 5.682 5.308 5.308 17,429 -0.14(-2.60%)
Mar 18, 2009 5.143 5.532 5.143 5.450 11,418 +0.22(+4.14%)
Mar 17, 2009 5.009 5.233 5.009 5.233 2,327 +0.07(+1.45%)
Mar 16, 2009 5.196 5.226 5.140 5.158 8,360 +0.07(+1.32%)
Mar 13, 2009 5.143 5.143 5.001 5.091 0 +0.04(+0.74%)
Mar 12, 2009 4.762 5.054 4.762 5.054 8,391 +0.25(+5.13%)
Mar 11, 2009 4.807 4.807 4.807 4.807 1,119 +0.16(+3.38%)
Mar 10, 2009 4.545 4.650 4.523 4.650 5,464 +0.37(+8.55%)
Mar 09, 2009 4.284 4.343 4.231 4.284 8,915 +0.07(+1.78%)
Mar 06, 2009 4.358 4.358 4.134 4.209 0 -0.12(-2.76%)
Mar 05, 2009 4.508 4.511 4.328 4.328 7,504 -0.29(-6.31%)
Mar 04, 2009 4.598 4.657 4.529 4.620 9,287 +0.04(+0.82%)
Mar 02, 2009 4.785 4.785 4.583 4.583 1,591 -0.31(-6.27%)
Feb 27, 2009 4.919 5.016 4.889 4.889 0 -0.39(-7.37%)
Feb 26, 2009 5.248 5.315 5.248 5.278 1,504 +0.25(+4.90%)
Feb 25, 2009 5.046 5.069 5.031 5.031 5,350 -0.17(-3.30%)
Feb 24, 2009 4.859 5.203 4.859 5.203 4,481 +0.40(+8.24%)
Feb 23, 2009 5.046 5.046 4.807 4.807 6,925 -0.08(-1.55%)
Feb 20, 2009 4.926 4.926 4.874 4.883 3,691 -0.37(-6.96%)
Feb 19, 2009 5.248 5.248 5.248 5.248 0 +0.00(+0.00%)
Feb 18, 2009 5.300 5.300 5.248 5.248 3,611 -0.07(-1.27%)
Feb 17, 2009 5.315 5.315 5.315 5.315 401 -0.37(-6.57%)
Feb 13, 2009 5.726 5.771 5.689 5.689 9,525 -0.13(-2.18%)
Feb 12, 2009 5.726 5.816 5.584 5.816 30,855 +0.06(+1.04%)
Feb 11, 2009 5.764 5.764 5.756 5.756 2,235 -0.01(-0.13%)
Feb 10, 2009 6.115 6.160 5.764 5.764 18,229 -0.41(-6.60%)
Feb 09, 2009 6.145 6.181 6.145 6.171 3,432 +0.18(+2.93%)
Feb 06, 2009 5.966 5.996 5.951 5.996 1,745 +0.25(+4.29%)
Feb 05, 2009 5.712 5.749 5.712 5.749 668 +0.09(+1.59%)
Feb 04, 2009 5.764 5.764 5.659 5.659 1,214 +0.03(+0.57%)
Feb 03, 2009 5.629 5.627 5.627 5.627 0 +0.00(+0.00%)
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.