Indicators

Financial Alphadex ETF FT (NY: FXO )

45.39 -0.50 (-1.09%)

Streaming Delayed Price Updated: 1:11 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.29	10.29	10.23	10.23	38,151	-0.05(-0.53%)
Dec 29, 2011	10.15	10.29	10.15	10.29	57,563	+0.16(+1.53%)
Dec 28, 2011	10.29	10.30	10.13	10.13	205,987	-0.18(-1.73%)
Dec 27, 2011	10.29	10.35	10.29	10.31	87,785	-0.01(-0.07%)
Dec 23, 2011	10.29	10.32	10.24	10.32	75,237	+0.19(+1.92%)
Dec 21, 2011	10.03	10.12	9.992	10.12	79,600	+0.08(+0.84%)
Dec 20, 2011	9.917	10.05	9.917	10.04	249,220	+0.36(+3.73%)
Dec 19, 2011	9.909	9.909	9.671	9.678	75,606	-0.19(-1.95%)
Dec 16, 2011	9.886	9.991	9.832	9.870	48,342	+0.05(+0.55%)
Dec 15, 2011	9.894	9.932	9.809	9.817	59,422	+0.03(+0.31%)
Dec 14, 2011	9.763	9.878	9.732	9.786	53,701	-0.04(-0.39%)
Dec 13, 2011	10.01	10.08	9.763	9.824	114,005	-0.14(-1.39%)
Dec 12, 2011	9.972	10.02	9.909	9.963	79,282	-0.20(-1.97%)
Dec 09, 2011	10.09	10.18	10.09	10.16	60,116	+0.19(+1.93%)
Dec 08, 2011	10.20	10.20	9.940	9.970	90,602	-0.29(-2.85%)
Dec 07, 2011	10.08	10.27	10.04	10.26	42,658	+0.06(+0.60%)
Dec 06, 2011	10.16	10.24	10.11	10.20	45,657	-0.01(-0.08%)
Dec 05, 2011	10.25	10.29	10.13	10.21	53,900	+0.15(+1.53%)
Dec 02, 2011	10.11	10.20	10.03	10.05	36,419	+0.07(+0.69%)

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.