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 (%)
Sep 30, 2010 10.24 10.24 10.08 10.11 519,710 +0.02(+0.22%)
Sep 29, 2010 10.06 10.20 10.05 10.09 463,715 -0.05(-0.52%)
Sep 28, 2010 10.20 10.20 9.988 10.14 366,673 +0.08(+0.75%)
Sep 27, 2010 10.18 10.22 10.05 10.06 757,149 -0.08(-0.74%)
Sep 24, 2010 10.12 10.18 9.981 10.14 718,236 +0.24(+2.43%)
Sep 23, 2010 10.00 10.03 9.891 9.898 1,685,403 -0.14(-1.42%)
Sep 22, 2010 10.23 10.23 10.03 10.04 2,687,591 -0.12(-1.18%)
Sep 21, 2010 10.27 10.33 10.14 10.16 4,306,442 -0.08(-0.73%)
Sep 20, 2010 10.12 10.25 10.03 10.24 302,641 +0.17(+1.64%)
Sep 17, 2010 10.07 10.10 10.04 10.07 165,858 -0.01(-0.12%)
Sep 15, 2010 9.988 10.10 9.979 10.08 355,813 +0.05(+0.50%)
Sep 14, 2010 10.02 10.08 9.993 10.03 193,507 -0.03(-0.30%)
Sep 13, 2010 10.09 10.09 9.988 10.06 112,618 +0.17(+1.75%)
Sep 10, 2010 9.891 9.913 9.846 9.891 219,596 +0.02(+0.23%)
Sep 09, 2010 9.958 9.958 9.822 9.868 318,848 +0.05(+0.55%)
Sep 08, 2010 9.793 9.861 9.793 9.814 155,069 +0.06(+0.60%)
Sep 07, 2010 9.851 9.861 9.748 9.755 104,584 -0.18(-1.82%)
Sep 03, 2010 9.853 9.936 9.837 9.936 112,904 +0.16(+1.61%)
Sep 02, 2010 9.755 9.778 9.697 9.778 105,043 +0.06(+0.62%)
Sep 01, 2010 9.545 9.718 9.507 9.718 79,758 +0.30(+3.19%)
Aug 31, 2010 9.297 9.440 9.297 9.417 38,547 +0.04(+0.40%)
Aug 30, 2010 9.530 9.530 9.372 9.380 171,827 -0.12(-1.27%)
Aug 27, 2010 9.500 9.500 9.237 9.500 453,981 +0.20(+2.18%)
Aug 26, 2010 9.387 9.438 9.289 9.297 139,817 -0.07(-0.72%)
Aug 25, 2010 9.207 9.380 9.207 9.365 176,426 +0.08(+0.81%)
Aug 24, 2010 9.312 9.350 9.237 9.289 128,412 -0.11(-1.12%)
Aug 23, 2010 9.455 9.492 9.387 9.395 70,136 -0.05(-0.48%)
Aug 20, 2010 9.395 9.447 9.357 9.440 85,375 -0.02(-0.16%)
Aug 19, 2010 9.560 9.590 9.440 9.455 108,036 -0.18(-1.87%)
Aug 18, 2010 9.555 9.673 9.552 9.635 103,952 +0.02(+0.23%)
Aug 17, 2010 9.530 9.649 9.530 9.613 89,975 +0.16(+1.67%)
Aug 16, 2010 9.410 9.495 9.410 9.455 102,992 -0.02(-0.16%)
Aug 13, 2010 9.470 9.533 9.466 9.470 638,739 -0.02(-0.16%)
Aug 12, 2010 9.365 9.530 9.327 9.485 120,670 -0.08(-0.86%)
Aug 11, 2010 9.635 9.680 9.538 9.568 141,829 -0.28(-2.82%)
Aug 10, 2010 9.846 9.913 9.778 9.846 138,605 -0.09(-0.91%)
Aug 09, 2010 9.958 9.958 9.846 9.936 161,003 +0.11(+1.07%)
Aug 06, 2010 9.831 9.906 9.712 9.831 165,418 -0.02(-0.23%)
Aug 05, 2010 9.996 9.996 9.823 9.853 189,268 -0.05(-0.52%)
Aug 04, 2010 9.973 9.973 9.841 9.904 195,760 +0.04(+0.37%)
Aug 03, 2010 10.01 10.01 9.847 9.868 288,126 -0.10(-0.98%)
Aug 02, 2010 10.09 10.09 9.846 9.966 222,501 +0.17(+1.77%)
Jul 30, 2010 9.793 9.823 9.620 9.793 188,073 +0.01(+0.08%)
Jul 29, 2010 9.853 9.860 9.684 9.785 121,444 +0.03(+0.31%)
Jul 28, 2010 9.891 9.891 9.725 9.755 227,826 -0.07(-0.69%)
Jul 27, 2010 9.913 9.925 9.807 9.823 357,691 -0.02(-0.15%)
Jul 26, 2010 9.707 9.838 9.667 9.838 213,621 +0.16(+1.63%)
Jul 23, 2010 9.583 10.21 9.525 9.680 262,375 +0.08(+0.83%)
Jul 22, 2010 9.455 9.620 9.455 9.601 184,124 +0.27(+2.85%)
Jul 21, 2010 9.620 9.620 9.327 9.335 157,267 -0.16(-1.66%)
Jul 20, 2010 9.229 9.492 9.177 9.492 93,706 +0.14(+1.45%)
Jul 19, 2010 9.350 9.394 9.228 9.357 191,411 +0.04(+0.40%)
Jul 16, 2010 9.319 9.552 9.296 9.319 123,358 -0.29(-3.05%)
Jul 15, 2010 9.658 9.658 9.470 9.613 129,995 -0.03(-0.31%)
Jul 14, 2010 9.710 9.710 9.584 9.643 186,338 -0.06(-0.62%)
Jul 13, 2010 9.620 9.740 9.613 9.703 144,471 +0.21(+2.17%)
Jul 12, 2010 9.530 9.530 9.437 9.497 94,452 -0.03(-0.35%)
Jul 09, 2010 9.530 9.530 9.401 9.530 66,523 +0.14(+1.44%)
Jul 08, 2010 9.530 9.530 9.282 9.395 108,203 +0.09(+0.97%)
Jul 07, 2010 9.011 9.304 8.996 9.304 140,106 +0.33(+3.69%)
Jul 06, 2010 9.124 9.150 8.902 8.974 76,186 -0.04(-0.48%)
Jul 02, 2010 9.017 9.237 8.936 9.017 206,875 -0.02(-0.18%)
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.