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

Financial Alphadex ETF FT (NY: FXO )

45.89 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Feb 27, 2009 4.919 5.016 4.889 4.889 0 -0.39(-7.37%)
Feb 26, 2009 5.248 5.315 5.248 5.278 1,504 +0.25(+4.90%)
Feb 25, 2009 5.046 5.069 5.031 5.031 5,350 -0.17(-3.30%)
Feb 24, 2009 4.859 5.203 4.859 5.203 4,481 +0.40(+8.24%)
Feb 23, 2009 5.046 5.046 4.807 4.807 6,925 -0.08(-1.55%)
Feb 20, 2009 4.926 4.926 4.874 4.883 3,691 -0.37(-6.96%)
Feb 19, 2009 5.248 5.248 5.248 5.248 0 +0.00(+0.00%)
Feb 18, 2009 5.300 5.300 5.248 5.248 3,611 -0.07(-1.27%)
Feb 17, 2009 5.315 5.315 5.315 5.315 401 -0.37(-6.57%)
Feb 13, 2009 5.726 5.771 5.689 5.689 9,525 -0.13(-2.18%)
Feb 12, 2009 5.726 5.816 5.584 5.816 30,855 +0.06(+1.04%)
Feb 11, 2009 5.764 5.764 5.756 5.756 2,235 -0.01(-0.13%)
Feb 10, 2009 6.115 6.160 5.764 5.764 18,229 -0.41(-6.60%)
Feb 09, 2009 6.145 6.181 6.145 6.171 3,432 +0.18(+2.93%)
Feb 06, 2009 5.966 5.996 5.951 5.996 1,745 +0.25(+4.29%)
Feb 05, 2009 5.712 5.749 5.712 5.749 668 +0.09(+1.59%)
Feb 04, 2009 5.764 5.764 5.659 5.659 1,214 +0.03(+0.57%)
Feb 03, 2009 5.629 5.627 5.627 5.627 0 +0.00(+0.00%)
Feb 02, 2009 5.502 5.627 5.502 5.627 6,892 -0.08(-1.35%)
Jan 30, 2009 5.719 5.756 5.682 5.704 0 -0.28(-4.62%)
Jan 29, 2009 6.145 6.145 5.979 5.981 1,201 -0.10(-1.72%)
Jan 28, 2009 6.085 6.085 6.085 6.085 227 +0.30(+5.17%)
Jan 27, 2009 5.749 5.786 5.749 5.786 1,617 +0.05(+0.91%)
Jan 26, 2009 5.734 5.734 5.734 5.734 133 +0.00(+0.00%)
Jan 23, 2009 5.442 5.750 5.442 5.734 10,669 -0.01(-0.26%)
Jan 22, 2009 5.846 5.846 5.659 5.749 11,172 +0.01(+0.26%)
Jan 21, 2009 5.622 5.734 5.614 5.734 3,563 +0.11(+2.03%)
Jan 20, 2009 5.883 5.892 5.606 5.620 4,213 -0.43(-7.08%)
Jan 16, 2009 6.220 6.272 5.973 6.048 1,944 +0.02(+0.37%)
Jan 15, 2009 6.033 6.033 5.876 6.026 33,463 -0.17(-2.77%)
Jan 14, 2009 6.197 6.197 6.197 6.197 173 -0.30(-4.59%)
Jan 13, 2009 6.369 6.496 6.369 6.495 1,859 +0.09(+1.38%)
Jan 12, 2009 6.676 6.676 6.407 6.407 1,404 -0.42(-6.15%)
Jan 09, 2009 6.990 6.990 6.826 6.826 3,435 -0.15(-2.13%)
Jan 08, 2009 6.915 6.983 6.915 6.975 5,264 +0.03(+0.43%)
Jan 07, 2009 7.214 7.214 6.930 6.945 34,012 -0.32(-4.42%)
Jan 06, 2009 7.177 7.281 7.154 7.266 7,856 +0.14(+1.99%)
Jan 05, 2009 7.109 7.177 7.102 7.124 10,200 -0.07(-1.04%)
Jan 02, 2009 7.080 7.222 7.071 7.199 0 +0.16(+2.23%)
Jan 01, 2009 7.020 7.102 7.020 7.042 0 +0.00(+0.00%)
Dec 31, 2008 7.020 7.102 7.020 7.042 32,260 +0.26(+3.86%)
Dec 30, 2008 6.631 6.781 6.631 6.781 14,179 +0.17(+2.60%)
Dec 29, 2008 6.594 6.653 6.586 6.609 17,822 -0.14(-2.10%)
Dec 26, 2008 6.698 6.751 6.676 6.751 3,524 +0.07(+0.98%)
Dec 24, 2008 6.697 6.697 6.653 6.685 7,516 -0.04(-0.53%)
Dec 23, 2008 6.825 6.825 6.721 6.721 12,666 -0.06(-0.88%)
Dec 22, 2008 6.954 6.954 6.781 6.781 648 -0.21(-2.99%)
Dec 19, 2008 7.005 7.012 6.990 6.990 2,146 +0.02(+0.33%)
Dec 18, 2008 7.065 7.065 6.848 6.967 7,715 -0.05(-0.78%)
Dec 17, 2008 6.997 7.092 6.878 7.021 24,631 +0.11(+1.54%)
Dec 16, 2008 6.573 6.915 6.573 6.915 38,208 +0.45(+6.93%)
Dec 15, 2008 6.691 6.691 6.462 6.467 2,482 -0.03(-0.46%)
Dec 12, 2008 6.414 6.549 6.414 6.496 2,248 -0.02(-0.34%)
Dec 11, 2008 6.706 6.795 6.519 6.519 5,557 -0.31(-4.52%)
Dec 10, 2008 6.766 6.841 6.691 6.827 70,952 +0.08(+1.25%)
Dec 09, 2008 6.938 6.975 6.743 6.743 13,397 -0.17(-2.49%)
Dec 08, 2008 6.915 6.975 6.085 6.915 8,890 +0.39(+5.96%)
Dec 05, 2008 6.272 6.556 6.257 6.526 5,452 -0.03(-0.46%)
Dec 04, 2008 6.511 6.560 6.437 6.556 14,624 +0.14(+2.16%)
Dec 03, 2008 6.130 6.429 6.085 6.418 13,435 +0.27(+4.36%)
Dec 02, 2008 6.018 6.160 5.854 6.150 28,830 +0.16(+2.70%)
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.