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 (%)
Jul 29, 2011	10.71	10.86	10.65	10.79	131,342	-0.02(-0.21%)
Jul 28, 2011	10.85	10.94	10.80	10.82	38,291	-0.02(-0.15%)
Jul 27, 2011	11.02	11.02	10.83	10.83	99,829	-0.23(-2.08%)
Jul 26, 2011	11.08	11.12	11.00	11.06	98,505	+0.01(+0.07%)
Jul 25, 2011	11.00	11.12	11.00	11.05	92,595	-0.08(-0.76%)
Jul 22, 2011	11.14	11.15	11.12	11.14	100,733	-0.04(-0.38%)
Jul 21, 2011	11.09	11.21	11.09	11.18	262,561	+0.16(+1.41%)
Jul 20, 2011	11.02	11.05	10.97	11.03	157,074	+0.07(+0.61%)
Jul 19, 2011	10.89	10.97	10.86	10.96	57,799	+0.12(+1.11%)
Jul 18, 2011	10.92	10.92	10.75	10.84	342,980	-0.15(-1.36%)
Jul 15, 2011	11.06	11.06	10.94	10.99	52,043	-0.02(-0.17%)
Jul 14, 2011	11.17	11.17	10.99	11.01	87,612	-0.12(-1.04%)
Jul 13, 2011	11.16	11.24	11.10	11.12	99,040	+0.02(+0.14%)
Jul 12, 2011	11.11	11.22	11.09	11.11	72,457	-0.01(-0.07%)
Jul 11, 2011	11.28	11.28	11.09	11.12	97,723	-0.28(-2.43%)
Jul 08, 2011	11.42	11.42	11.33	11.39	143,292	-0.12(-1.00%)
Jul 07, 2011	11.47	11.52	11.45	11.51	102,502	+0.14(+1.22%)
Jul 06, 2011	11.30	11.38	11.28	11.37	185,558	+0.04(+0.34%)
Jul 05, 2011	11.41	11.41	11.30	11.33	63,822	-0.08(-0.74%)

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.