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

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2010 9.207 9.279 9.079 9.087 190,370 -0.11(-1.23%)
Jun 29, 2010 9.477 9.477 9.148 9.199 223,804 -0.38(-3.92%)
Jun 25, 2010 9.575 9.575 9.390 9.575 49,749 +0.17(+1.76%)
Jun 24, 2010 9.515 9.545 9.395 9.410 109,990 -0.15(-1.57%)
Jun 23, 2010 9.643 9.643 9.500 9.560 113,416 -0.02(-0.16%)
Jun 22, 2010 9.740 9.785 9.575 9.575 282,972 -0.14(-1.40%)
Jun 21, 2010 9.898 9.898 9.674 9.711 197,969 -0.05(-0.54%)
Jun 18, 2010 9.763 9.801 9.701 9.763 139,887 +0.03(+0.31%)
Jun 17, 2010 9.786 9.786 9.651 9.733 264,933 +0.01(+0.08%)
Jun 16, 2010 9.704 9.771 9.674 9.726 786,514 -0.02(-0.23%)
Jun 15, 2010 9.569 9.755 9.568 9.748 162,058 +0.22(+2.35%)
Jun 14, 2010 9.554 9.659 9.510 9.524 83,549 +0.01(+0.16%)
Jun 11, 2010 9.405 9.514 9.337 9.509 164,564 +0.06(+0.63%)
Jun 10, 2010 9.412 9.449 9.277 9.449 100,937 +0.30(+3.27%)
Jun 09, 2010 9.315 9.342 9.136 9.150 163,898 -0.05(-0.57%)
Jun 08, 2010 9.158 9.218 8.971 9.203 897,399 +0.10(+1.12%)
Jun 07, 2010 9.292 9.322 9.098 9.101 189,754 -0.15(-1.58%)
Jun 04, 2010 9.248 9.442 9.224 9.248 182,792 -0.33(-3.43%)
Jun 03, 2010 9.644 9.644 9.519 9.576 131,044 +0.00(+0.00%)
Jun 02, 2010 9.427 9.576 9.331 9.576 133,199 +0.25(+2.64%)
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.