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

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 7.737 7.785 7.723 7.785 8,932 +0.06(+0.81%)
Jul 30, 2009 7.775 7.775 7.693 7.723 22,979 +0.17(+2.28%)
Jul 29, 2009 7.558 7.569 7.498 7.551 7,983 -0.03(-0.39%)
Jul 28, 2009 7.562 7.603 7.491 7.580 3,663 -0.01(-0.20%)
Jul 27, 2009 7.476 7.595 7.476 7.595 11,339 +0.13(+1.70%)
Jul 24, 2009 7.356 7.468 7.356 7.468 941 +0.03(+0.40%)
Jul 23, 2009 7.222 7.438 7.207 7.438 17,333 +0.27(+3.75%)
Jul 22, 2009 7.095 7.229 7.095 7.169 14,932 +0.04(+0.53%)
Jul 21, 2009 7.304 7.304 7.072 7.132 15,448 -0.10(-1.45%)
Jul 20, 2009 7.147 7.237 7.139 7.237 30,065 +0.17(+2.41%)
Jul 17, 2009 7.102 7.109 7.056 7.066 4,495 -0.09(-1.24%)
Jul 16, 2009 7.012 7.169 7.000 7.154 5,854 -0.01(-0.10%)
Jul 15, 2009 7.012 7.214 7.011 7.162 21,891 +0.25(+3.68%)
Jul 14, 2009 6.923 6.923 6.813 6.908 4,945 +0.00(+0.00%)
Jul 13, 2009 6.624 6.908 6.624 6.908 3,805 +0.33(+5.03%)
Jul 10, 2009 6.579 6.594 6.577 6.577 2,937 -0.08(-1.26%)
Jul 09, 2009 6.721 6.721 6.661 6.661 5,422 +0.07(+1.02%)
Jul 08, 2009 6.728 6.728 6.579 6.594 21,405 -0.19(-2.80%)
Jul 07, 2009 6.886 6.886 6.781 6.784 2,553 -0.09(-1.37%)
Jul 06, 2009 6.855 6.915 6.818 6.878 11,265 -0.07(-0.97%)
Jul 02, 2009 7.041 7.041 6.945 6.945 2,647 -0.27(-3.80%)
Jul 01, 2009 7.199 7.220 7.199 7.220 2,045 +0.10(+1.48%)
Jun 30, 2009 7.063 7.124 7.063 7.115 3,939 -0.07(-0.97%)
Jun 29, 2009 7.080 7.184 7.080 7.184 1,924 +0.10(+1.48%)
Jun 26, 2009 7.065 7.080 7.021 7.080 7,100 +0.07(+1.07%)
Jun 25, 2009 6.990 7.005 6.990 7.005 5,370 +0.05(+0.75%)
Jun 24, 2009 6.967 6.975 6.952 6.952 2,058 +0.17(+2.54%)
Jun 23, 2009 6.803 6.825 6.706 6.781 26,137 -0.03(-0.44%)
Jun 22, 2009 7.050 7.050 6.810 6.810 12,393 -0.34(-4.81%)
Jun 19, 2009 7.162 7.162 7.124 7.154 3,821 +0.10(+1.48%)
Jun 18, 2009 6.945 7.102 6.938 7.050 38,445 +0.05(+0.75%)
Jun 17, 2009 7.027 7.087 6.938 6.997 39,326 -0.19(-2.70%)
Jun 16, 2009 7.334 7.334 7.186 7.192 7,648 -0.16(-2.14%)
Jun 15, 2009 7.491 7.491 7.311 7.349 16,419 -0.23(-3.06%)
Jun 12, 2009 7.528 7.580 7.506 7.580 4,391 +0.03(+0.36%)
Jun 11, 2009 7.610 7.625 7.553 7.553 3,146 +0.00(+0.04%)
Jun 10, 2009 7.708 7.708 7.461 7.551 11,632 -0.10(-1.27%)
Jun 09, 2009 7.603 7.648 7.556 7.648 12,140 +0.00(+0.04%)
Jun 08, 2009 7.551 7.645 7.506 7.645 12,551 +0.00(+0.06%)
Jun 05, 2009 7.752 7.752 7.603 7.640 3,631 -0.02(-0.29%)
Jun 04, 2009 7.461 7.663 7.461 7.663 6,868 +0.25(+3.33%)
Jun 03, 2009 7.423 7.446 7.386 7.416 13,555 -0.14(-1.88%)
Jun 02, 2009 7.535 7.609 7.491 7.558 6,541 -0.01(-0.10%)
Jun 01, 2009 7.563 7.625 7.483 7.566 129,730 +0.20(+2.74%)
May 29, 2009 7.177 7.364 7.177 7.364 7,934 +0.21(+2.88%)
May 28, 2009 7.124 7.162 7.056 7.157 3,107 +0.15(+2.07%)
May 27, 2009 7.296 7.296 7.012 7.012 18,773 -0.26(-3.60%)
May 26, 2009 6.952 7.274 6.952 7.274 4,403 +0.24(+3.40%)
May 22, 2009 7.057 7.065 7.016 7.035 5,159 -0.01(-0.11%)
May 21, 2009 6.952 7.060 6.930 7.042 14,278 -0.06(-0.84%)
May 20, 2009 7.319 7.409 7.102 7.102 17,381 -0.17(-2.36%)
May 19, 2009 7.274 7.423 7.259 7.274 9,157 -0.00(-0.06%)
May 18, 2009 7.027 7.281 7.020 7.278 3,621 +0.39(+5.71%)
May 15, 2009 7.109 7.117 6.885 6.885 7,518 -0.16(-2.33%)
May 14, 2009 6.840 7.102 6.840 7.050 6,701 +0.21(+3.06%)
May 13, 2009 7.072 7.072 6.795 6.840 14,045 -0.45(-6.15%)
May 12, 2009 7.431 7.431 7.214 7.289 12,297 -0.19(-2.50%)
May 11, 2009 7.592 7.685 7.476 7.476 46,502 -0.34(-4.40%)
May 08, 2009 7.095 7.820 7.095 7.820 34,163 +0.61(+8.39%)
May 07, 2009 7.551 7.663 7.177 7.214 18,035 -0.13(-1.73%)
May 06, 2009 7.162 7.483 7.133 7.341 134,690 +0.25(+3.48%)
May 05, 2009 7.095 7.099 6.997 7.095 8,729 +0.04(+0.57%)
May 04, 2009 6.773 7.057 6.743 7.054 2,811 +0.43(+6.50%)
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.