Indicators

Financial Alphadex ETF FT (NY: FXO )

45.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.83	11.83	11.80	11.80	1,872	+0.04(+0.38%)
Dec 28, 2007	11.73	11.76	11.68	11.76	936	-0.07(-0.63%)
Dec 27, 2007	11.83	11.83	11.83	11.83	267	+0.10(+0.89%)
Dec 26, 2007	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
Dec 24, 2007	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
Dec 21, 2007	11.73	11.73	11.73	11.73	1,337	+0.00(+0.00%)
Dec 20, 2007	11.73	11.73	11.73	11.73	936	-0.14(-1.20%)
Dec 19, 2007	11.84	11.87	11.84	11.87	1,471	+0.07(+0.63%)
Dec 18, 2007	11.90	11.90	11.80	11.80	4,280	-0.26(-2.17%)
Dec 17, 2007	12.06	12.06	12.06	12.06	0	+0.00(+0.00%)
Dec 14, 2007	12.06	12.06	12.06	12.06	0	+0.00(+0.00%)
Dec 13, 2007	12.06	12.06	12.06	12.06	535	+0.05(+0.44%)
Dec 12, 2007	12.35	12.35	11.98	12.01	7,758	-0.49(-3.89%)
Dec 11, 2007	12.66	12.66	12.49	12.49	9,497	-0.13(-1.07%)
Dec 10, 2007	12.63	12.63	12.63	12.63	0	+0.00(+0.00%)
Dec 07, 2007	12.63	12.63	12.63	12.63	668	+0.17(+1.38%)
Dec 06, 2007	12.45	12.45	12.45	12.45	133	+0.31(+2.59%)
Dec 05, 2007	12.14	12.14	12.14	12.14	0	+0.00(+0.00%)
Dec 04, 2007	12.10	12.15	12.10	12.14	1,471	-0.11(-0.91%)

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.