Indicators

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.414	6.676	6.414	6.676	1,928	+0.13(+2.06%)
Nov 26, 2008	6.138	6.556	6.115	6.541	117,777	+0.34(+5.42%)
Nov 25, 2008	6.166	6.242	6.018	6.205	16,499	+0.07(+1.22%)
Nov 24, 2008	5.899	6.130	5.899	6.130	4,367	+0.90(+17.14%)
Nov 21, 2008	5.238	5.238	5.084	5.233	15,255	+0.08(+1.60%)
Nov 20, 2008	5.457	5.644	5.151	5.151	36,464	-0.59(-10.24%)
Nov 19, 2008	6.026	6.048	5.738	5.738	6,391	-0.29(-4.89%)
Nov 18, 2008	5.943	6.197	5.943	6.033	15,642	-0.31(-4.84%)
Nov 17, 2008	6.310	6.377	6.287	6.339	5,881	-0.39(-5.78%)
Nov 14, 2008	6.624	6.825	6.433	6.728	12,465	+0.19(+2.86%)
Nov 13, 2008	6.280	6.541	6.168	6.541	63,896	+0.28(+4.40%)
Nov 12, 2008	6.422	6.496	6.266	6.266	54,961	-0.31(-4.65%)
Nov 11, 2008	6.571	6.609	6.504	6.571	4,950	-0.21(-3.09%)
Nov 10, 2008	7.057	7.184	6.781	6.781	12,501	-0.19(-2.78%)
Nov 07, 2008	6.975	7.020	6.923	6.974	10,418	+0.07(+1.07%)
Nov 06, 2008	7.087	7.087	6.885	6.900	8,709	-0.59(-7.88%)
Nov 05, 2008	7.790	7.790	7.431	7.491	15,279	-0.23(-3.00%)
Nov 04, 2008	7.521	7.872	7.521	7.723	73,479	+0.30(+3.98%)

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.