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

Financial Alphadex ETF FT (NY: FXO )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jul 30, 2010 9.793 9.823 9.620 9.793 188,073 +0.01(+0.08%)
Jul 29, 2010 9.853 9.860 9.684 9.785 121,444 +0.03(+0.31%)
Jul 28, 2010 9.891 9.891 9.725 9.755 227,826 -0.07(-0.69%)
Jul 27, 2010 9.913 9.925 9.807 9.823 357,691 -0.02(-0.15%)
Jul 26, 2010 9.707 9.838 9.667 9.838 213,621 +0.16(+1.63%)
Jul 23, 2010 9.583 10.21 9.525 9.680 262,375 +0.08(+0.83%)
Jul 22, 2010 9.455 9.620 9.455 9.601 184,124 +0.27(+2.85%)
Jul 21, 2010 9.620 9.620 9.327 9.335 157,267 -0.16(-1.66%)
Jul 20, 2010 9.229 9.492 9.177 9.492 93,706 +0.14(+1.45%)
Jul 19, 2010 9.350 9.394 9.228 9.357 191,411 +0.04(+0.40%)
Jul 16, 2010 9.319 9.552 9.296 9.319 123,358 -0.29(-3.05%)
Jul 15, 2010 9.658 9.658 9.470 9.613 129,995 -0.03(-0.31%)
Jul 14, 2010 9.710 9.710 9.584 9.643 186,338 -0.06(-0.62%)
Jul 13, 2010 9.620 9.740 9.613 9.703 144,471 +0.21(+2.17%)
Jul 12, 2010 9.530 9.530 9.437 9.497 94,452 -0.03(-0.35%)
Jul 09, 2010 9.530 9.530 9.401 9.530 66,523 +0.14(+1.44%)
Jul 08, 2010 9.530 9.530 9.282 9.395 108,203 +0.09(+0.97%)
Jul 07, 2010 9.011 9.304 8.996 9.304 140,106 +0.33(+3.69%)
Jul 06, 2010 9.124 9.150 8.902 8.974 76,186 -0.04(-0.48%)
Jul 02, 2010 9.017 9.237 8.936 9.017 206,875 -0.02(-0.18%)
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.