Indicators

Financial Alphadex ETF FT (NY: FXO )

46.01 +0.27 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	11.30	11.38	11.26	11.30	203,716	+0.05(+0.47%)
Jan 28, 2011	11.50	11.50	11.24	11.25	294,076	-0.22(-1.92%)
Jan 27, 2011	11.40	11.48	11.37	11.47	419,478	+0.10(+0.87%)
Jan 26, 2011	11.39	11.41	11.33	11.37	561,119	+0.02(+0.13%)
Jan 25, 2011	11.24	11.36	11.24	11.36	499,319	+0.05(+0.40%)
Jan 24, 2011	11.27	11.33	11.25	11.31	279,129	+0.05(+0.40%)
Jan 21, 2011	11.24	11.29	11.22	11.27	349,655	+0.05(+0.47%)
Jan 20, 2011	11.16	11.36	11.14	11.21	329,647	-0.01(-0.10%)
Jan 19, 2011	11.37	11.41	11.20	11.22	374,465	-0.20(-1.76%)
Jan 18, 2011	11.38	11.43	11.34	11.43	634,588	+0.05(+0.40%)
Jan 14, 2011	11.29	11.38	11.23	11.38	495,470	+0.11(+1.01%)
Jan 13, 2011	11.36	11.43	11.23	11.27	466,864	-0.04(-0.34%)
Jan 12, 2011	11.26	11.37	11.25	11.30	356,660	+0.10(+0.88%)
Jan 11, 2011	11.20	11.24	11.15	11.21	349,408	+0.05(+0.41%)
Jan 10, 2011	11.12	11.18	11.04	11.16	268,541	+0.01(+0.07%)
Jan 07, 2011	11.23	11.24	11.09	11.15	412,324	-0.06(-0.54%)
Jan 06, 2011	11.28	11.28	11.20	11.21	599,666	-0.03(-0.27%)
Jan 05, 2011	11.18	11.25	11.13	11.24	497,477	+0.08(+0.68%)
Jan 04, 2011	11.31	11.31	11.11	11.17	749,756	-0.04(-0.34%)

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.