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

Financial Alphadex ETF FT (NY: FXO )

44.85 +0.64 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2012 10.95 11.08 10.84 10.90 2,468,512 +0.04(+0.36%)
Jan 30, 2012 10.87 10.90 10.80 10.86 37,130 -0.09(-0.85%)
Jan 27, 2012 10.87 10.99 10.86 10.95 56,340 +0.02(+0.21%)
Jan 26, 2012 11.09 11.09 10.90 10.93 231,770 -0.09(-0.77%)
Jan 25, 2012 10.95 11.03 10.92 11.02 74,255 +0.06(+0.57%)
Jan 24, 2012 10.89 10.98 10.84 10.95 85,687 -0.04(-0.35%)
Jan 23, 2012 10.98 11.06 10.94 10.99 66,608 +0.03(+0.28%)
Jan 20, 2012 10.90 10.98 10.85 10.96 119,879 +0.05(+0.43%)
Jan 19, 2012 10.90 10.92 10.85 10.92 82,088 +0.11(+1.00%)
Jan 18, 2012 10.68 10.82 10.63 10.81 94,984 +0.12(+1.16%)
Jan 17, 2012 10.80 10.83 10.65 10.68 46,938 -0.03(-0.29%)
Jan 13, 2012 10.64 10.72 10.57 10.71 36,300 -0.07(-0.65%)
Jan 12, 2012 10.80 10.80 10.67 10.78 45,156 +0.06(+0.58%)
Jan 11, 2012 10.60 10.73 10.58 10.72 282,551 +0.06(+0.58%)
Jan 10, 2012 10.59 10.68 10.57 10.66 136,660 +0.19(+1.85%)
Jan 09, 2012 10.45 10.47 10.39 10.47 31,958 +0.06(+0.60%)
Jan 06, 2012 10.47 10.47 10.36 10.40 20,845 -0.04(-0.37%)
Jan 05, 2012 10.26 10.48 10.20 10.44 62,227 +0.10(+0.97%)
Jan 04, 2012 10.35 10.37 10.28 10.34 162,619 +0.11(+1.06%)
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%)
Dec 01, 2011 9.947 10.06 9.947 9.986 45,369 -0.10(-0.99%)
Nov 30, 2011 9.863 10.09 9.847 10.09 91,722 +0.55(+5.81%)
Nov 29, 2011 9.601 9.617 9.513 9.532 135,090 -0.05(-0.48%)
Nov 28, 2011 9.611 9.624 9.494 9.578 296,348 +0.25(+2.64%)
Nov 25, 2011 9.271 9.418 9.248 9.332 28,315 +0.04(+0.41%)
Nov 23, 2011 9.440 9.455 9.294 9.294 61,415 -0.25(-2.66%)
Nov 22, 2011 9.586 9.648 9.518 9.548 42,913 -0.08(-0.80%)
Nov 21, 2011 9.617 9.671 9.548 9.624 167,555 -0.18(-1.88%)
Nov 18, 2011 9.794 9.878 9.740 9.809 153,834 +0.03(+0.31%)
Nov 17, 2011 9.909 9.978 9.732 9.778 129,390 -0.15(-1.55%)
Nov 16, 2011 10.03 10.13 9.932 9.932 24,126 -0.20(-1.97%)
Nov 15, 2011 9.986 10.19 9.986 10.13 73,197 +0.05(+0.46%)
Nov 14, 2011 10.19 10.33 10.03 10.09 92,137 -0.17(-1.65%)
Nov 11, 2011 10.23 10.30 10.23 10.25 67,326 +0.18(+1.83%)
Nov 10, 2011 10.13 10.13 9.996 10.07 61,093 +0.10(+1.00%)
Nov 09, 2011 10.19 10.22 9.955 9.970 123,695 -0.49(-4.70%)
Nov 08, 2011 10.41 10.49 10.25 10.46 33,083 +0.14(+1.34%)
Nov 07, 2011 10.30 10.32 10.15 10.32 51,928 +0.06(+0.60%)
Nov 04, 2011 10.14 10.28 10.09 10.26 126,824 -0.04(-0.37%)
Nov 03, 2011 10.25 10.32 10.00 10.30 24,152 +0.18(+1.82%)
Nov 02, 2011 10.05 10.13 9.970 10.12 74,766 +0.26(+2.65%)
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.