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

Financial Alphadex ETF FT (NY: FXO )

46.01 +0.27 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2008 7.352 7.394 7.207 7.356 10,726 +0.22(+3.04%)
Oct 30, 2008 7.584 7.584 7.035 7.139 23,486 -0.22(-3.05%)
Oct 29, 2008 7.003 7.618 6.967 7.364 44,884 +0.61(+9.00%)
Oct 28, 2008 7.042 7.050 6.280 6.756 29,132 +0.33(+5.08%)
Oct 27, 2008 6.639 6.691 6.429 6.429 4,728 -0.26(-3.91%)
Oct 24, 2008 6.354 6.833 6.354 6.691 14,573 -0.03(-0.45%)
Oct 23, 2008 6.900 6.967 6.452 6.721 14,767 -0.24(-3.44%)
Oct 22, 2008 7.296 7.296 6.870 6.960 32,738 -0.55(-7.36%)
Oct 21, 2008 7.515 7.633 7.364 7.513 14,298 -0.09(-1.18%)
Oct 20, 2008 7.528 7.603 7.401 7.603 9,387 +0.20(+2.73%)
Oct 17, 2008 6.631 7.715 6.631 7.401 22,835 +0.05(+0.71%)
Oct 16, 2008 7.252 7.373 6.803 7.349 17,606 -0.05(-0.71%)
Oct 15, 2008 7.672 7.812 7.401 7.401 19,422 -0.68(-8.45%)
Oct 14, 2008 8.635 8.739 7.655 8.084 55,620 +0.27(+3.48%)
Oct 13, 2008 8.089 8.204 7.364 7.812 44,185 +0.38(+5.13%)
Oct 10, 2008 6.063 8.044 6.063 7.431 59,061 +0.40(+5.74%)
Oct 09, 2008 7.821 7.821 6.908 7.027 16,748 -0.46(-6.19%)
Oct 08, 2008 7.512 8.051 7.431 7.491 43,470 -0.58(-7.22%)
Oct 07, 2008 9.315 9.315 8.029 8.074 5,594 -0.34(-4.00%)
Oct 06, 2008 7.957 8.627 7.957 8.410 31,238 -0.54(-6.02%)
Oct 03, 2008 9.345 9.397 8.949 8.949 60,037 -0.18(-1.97%)
Oct 02, 2008 9.464 9.464 9.128 9.128 28,415 -0.27(-2.86%)
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.