Skip to main content

Financial Alphadex ETF FT (NY: FXO )

51.46 -0.28 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.251 9.280 9.110 9.132 138,193 -0.04(-0.44%)
Jan 28, 2010 9.309 9.309 9.140 9.172 67,895 -0.12(-1.25%)
Jan 27, 2010 9.194 9.288 9.110 9.288 86,300 +0.13(+1.38%)
Jan 26, 2010 9.221 9.298 9.147 9.162 69,437 -0.06(-0.64%)
Jan 25, 2010 9.229 9.288 9.147 9.221 163,331 +0.02(+0.24%)
Jan 22, 2010 9.400 9.400 9.162 9.199 125,339 -0.22(-2.29%)
Jan 21, 2010 9.548 9.556 9.372 9.415 62,374 -0.13(-1.32%)
Jan 20, 2010 9.533 9.541 9.444 9.541 159,262 -0.01(-0.08%)
Jan 19, 2010 9.437 9.548 9.437 9.548 154,208 +0.10(+1.10%)
Jan 15, 2010 9.519 9.444 9.444 9.444 180,336 -0.09(-0.94%)
Jan 14, 2010 9.489 9.533 9.452 9.533 89,728 +0.02(+0.23%)
Jan 13, 2010 9.429 9.511 9.382 9.511 138,617 +0.10(+1.11%)
Jan 12, 2010 9.452 9.474 9.367 9.407 80,156 -0.07(-0.78%)
Jan 11, 2010 9.489 9.496 9.429 9.481 93,351 +0.01(+0.16%)
Jan 08, 2010 9.444 9.467 9.407 9.467 128,549 -0.01(-0.16%)
Jan 07, 2010 9.362 9.504 9.338 9.481 234,167 +0.10(+1.03%)
Jan 06, 2010 9.362 9.388 9.325 9.385 227,688 +0.02(+0.24%)
Jan 05, 2010 9.335 9.362 9.283 9.362 93,165 +0.04(+0.48%)
Jan 04, 2010 9.429 9.429 9.268 9.318 128,016 +0.09(+0.97%)
Dec 31, 2009 9.362 9.229 9.229 9.229 89,226 -0.09(-0.96%)
Dec 30, 2009 9.325 9.325 9.272 9.318 96,334 +0.01(+0.08%)
Dec 29, 2009 9.370 9.392 9.310 9.310 61,261 -0.01(-0.16%)
Dec 28, 2009 9.362 9.362 9.296 9.325 60,815 +0.00(+0.00%)
Dec 24, 2009 9.348 9.348 9.295 9.325 46,376 +0.04(+0.40%)
Dec 23, 2009 9.281 9.492 9.218 9.288 323,421 +0.04(+0.48%)
Dec 22, 2009 9.199 9.244 9.175 9.244 134,119 +0.09(+0.97%)
Dec 21, 2009 9.214 9.214 9.125 9.154 86,748 +0.07(+0.73%)
Dec 18, 2009 9.091 9.091 8.981 9.088 45,869 +0.07(+0.74%)
Dec 17, 2009 9.117 9.117 9.021 9.021 101,652 -0.10(-1.06%)
Dec 16, 2009 9.140 9.162 9.090 9.117 71,356 +0.04(+0.49%)
Dec 15, 2009 9.184 9.184 9.058 9.073 50,313 -0.10(-1.13%)
Dec 14, 2009 9.125 9.177 9.123 9.177 116,643 +0.10(+1.14%)
Dec 11, 2009 9.021 9.073 8.996 9.073 80,737 +0.09(+0.99%)
Dec 10, 2009 8.940 9.014 8.940 8.984 60,730 +0.01(+0.17%)
Dec 09, 2009 8.917 8.991 8.907 8.969 75,027 +0.02(+0.25%)
Dec 08, 2009 8.762 8.984 8.762 8.947 95,483 -0.05(-0.58%)
Dec 07, 2009 9.125 9.125 8.963 8.999 38,366 -0.07(-0.82%)
Dec 04, 2009 9.080 9.088 8.928 9.073 86,120 +0.14(+1.58%)
Dec 03, 2009 9.273 9.273 8.924 8.932 147,047 -0.13(-1.47%)
Dec 02, 2009 9.303 9.303 9.029 9.066 68,345 +0.04(+0.41%)
Dec 01, 2009 9.177 9.177 8.629 9.029 37,963 +0.04(+0.49%)
Nov 30, 2009 8.858 8.984 8.843 8.984 38,925 +0.15(+1.68%)
Nov 27, 2009 9.051 9.051 8.836 8.836 36,177 -0.23(-2.53%)
Nov 25, 2009 9.029 9.088 9.029 9.066 76,196 +0.02(+0.25%)
Nov 24, 2009 9.036 9.051 8.974 9.043 41,895 -0.03(-0.33%)
Nov 23, 2009 9.073 9.169 9.033 9.073 41,695 +0.10(+1.16%)
Nov 20, 2009 8.984 8.984 8.942 8.969 80,766 -0.06(-0.66%)
Nov 19, 2009 9.110 9.110 8.979 9.029 156,320 -0.14(-1.53%)
Nov 18, 2009 9.147 9.169 9.106 9.169 129,148 +0.04(+0.41%)
Nov 17, 2009 9.117 9.162 9.103 9.132 94,172 +0.01(+0.08%)
Nov 16, 2009 9.140 9.191 9.103 9.125 62,553 +0.11(+1.23%)
Nov 13, 2009 8.991 9.036 8.953 9.014 119,696 +0.04(+0.50%)
Nov 12, 2009 9.124 9.124 8.962 8.969 37,661 -0.13(-1.42%)
Nov 11, 2009 9.103 9.154 9.066 9.098 206,457 +0.08(+0.94%)
Nov 10, 2009 9.051 9.051 8.962 9.014 95,036 -0.02(-0.25%)
Nov 09, 2009 8.895 9.036 8.895 9.036 98,343 +0.23(+2.61%)
Nov 06, 2009 8.769 8.829 8.737 8.806 21,190 -0.01(-0.08%)
Nov 05, 2009 8.688 8.814 8.674 8.814 18,082 +0.18(+2.06%)
Nov 04, 2009 8.806 8.843 8.636 8.636 46,433 -0.09(-1.02%)
Nov 03, 2009 8.540 8.725 8.540 8.725 22,657 +0.06(+0.68%)
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.