Indicators

Financial Alphadex ETF FT (NY: FXO )

47.02 +0.17 (+0.35%)

Streaming Delayed Price Updated: 10:12 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.29	14.38	14.28	14.38	152,846	+0.08(+0.55%)
Mar 27, 2013	14.38	14.38	14.17	14.30	109,914	-0.01(-0.06%)
Mar 26, 2013	14.43	14.43	14.25	14.31	168,351	+0.08(+0.56%)
Mar 25, 2013	14.33	14.33	14.17	14.23	264,379	+0.00(+0.00%)
Mar 22, 2013	14.28	14.28	14.13	14.23	93,019	+0.06(+0.45%)
Mar 21, 2013	14.34	14.34	14.13	14.16	194,934	-0.08(-0.59%)
Mar 20, 2013	14.25	14.27	14.21	14.25	114,725	+0.09(+0.67%)
Mar 19, 2013	14.27	14.27	14.09	14.15	115,743	-0.03(-0.22%)
Mar 18, 2013	14.18	14.25	14.11	14.18	142,762	-0.06(-0.44%)
Mar 15, 2013	14.30	14.30	14.18	14.25	111,087	+0.00(+0.00%)
Mar 14, 2013	14.25	14.29	14.18	14.25	110,155	+0.08(+0.56%)
Mar 13, 2013	14.14	14.18	14.09	14.17	119,219	+0.06(+0.45%)
Mar 12, 2013	14.17	14.17	14.07	14.10	109,765	-0.02(-0.11%)
Mar 11, 2013	14.13	14.13	14.04	14.12	100,356	+0.07(+0.51%)
Mar 08, 2013	14.07	14.07	13.98	14.05	155,332	+0.07(+0.51%)
Mar 07, 2013	14.00	14.00	13.93	13.98	206,565	+0.04(+0.28%)
Mar 06, 2013	13.99	13.99	13.91	13.94	265,367	+0.03(+0.23%)
Mar 05, 2013	13.90	13.94	13.84	13.91	122,234	+0.13(+0.98%)
Mar 04, 2013	13.69	13.79	13.67	13.77	56,679	+0.07(+0.52%)

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.