Indicators

Financial Alphadex ETF FT (NY: FXO )

47.07 +0.22 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.599	9.681	9.525	9.599	51,698	-0.06(-0.62%)
May 27, 2010	9.434	9.659	9.412	9.659	155,944	+0.40(+4.28%)
May 26, 2010	9.412	9.455	9.248	9.263	320,958	-0.04(-0.40%)
May 25, 2010	9.165	9.307	8.993	9.300	689,794	+0.03(+0.32%)
May 24, 2010	9.449	9.492	9.270	9.270	662,666	-0.16(-1.67%)
May 21, 2010	9.046	9.457	9.023	9.427	2,754,730	+0.15(+1.61%)
May 20, 2010	9.307	9.472	9.255	9.277	312,543	-0.41(-4.24%)
May 19, 2010	9.711	9.785	9.532	9.689	266,051	-0.02(-0.23%)
May 18, 2010	10.00	10.00	9.681	9.711	130,566	-0.19(-1.96%)
May 17, 2010	9.928	9.978	9.719	9.905	161,776	+0.03(+0.30%)
May 14, 2010	9.876	10.07	9.816	9.876	382,764	-0.26(-2.58%)
May 13, 2010	10.27	10.27	10.13	10.14	259,859	-0.10(-0.95%)
May 12, 2010	10.16	10.23	10.13	10.23	358,048	+0.13(+1.33%)
May 11, 2010	10.16	10.21	10.08	10.10	208,768	-0.02(-0.22%)
May 10, 2010	10.07	10.12	9.974	10.12	145,851	+0.45(+4.64%)
May 07, 2010	9.434	9.898	9.412	9.674	303,200	-0.78(-7.44%)
May 06, 2010	4.485	11.81	0.0748	10.45	581	+0.31(+3.10%)
May 05, 2010	10.14	10.24	10.09	10.14	242,926	-0.07(-0.66%)
May 04, 2010	10.38	10.38	10.15	10.20	256,059	-0.26(-2.50%)

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.