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

Financial Alphadex ETF FT (NY: FXO )

44.83 -0.45 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 9.973 10.03 9.899 9.955 67,653 +0.07(+0.70%)
Aug 30, 2011 9.863 9.955 9.782 9.886 67,876 -0.04(-0.39%)
Aug 29, 2011 9.686 9.924 9.686 9.924 55,769 +0.42(+4.37%)
Aug 26, 2011 9.340 9.548 9.225 9.509 65,926 +0.11(+1.14%)
Aug 25, 2011 9.747 9.778 9.324 9.402 56,563 -0.18(-1.92%)
Aug 24, 2011 9.402 9.586 9.371 9.586 90,756 +0.21(+2.21%)
Aug 23, 2011 9.117 9.402 9.054 9.379 112,467 +0.28(+3.04%)
Aug 22, 2011 9.494 9.494 9.086 9.102 121,525 -0.02(-0.17%)
Aug 19, 2011 9.133 9.376 9.086 9.117 40,732 -0.18(-1.98%)
Aug 18, 2011 9.455 9.585 9.225 9.302 87,309 -0.46(-4.72%)
Aug 17, 2011 9.840 9.870 9.724 9.762 28,596 +0.02(+0.23%)
Aug 16, 2011 9.724 9.833 9.681 9.740 78,506 -0.13(-1.32%)
Aug 15, 2011 9.717 9.870 9.686 9.870 99,842 +0.27(+2.80%)
Aug 12, 2011 9.794 9.804 9.555 9.601 130,188 -0.08(-0.79%)
Aug 11, 2011 9.248 9.794 9.186 9.678 345,777 +0.53(+5.80%)
Aug 10, 2011 9.486 9.525 9.148 9.148 254,371 -0.52(-5.41%)
Aug 09, 2011 9.904 9.671 9.010 9.671 138,255 +0.62(+6.88%)
Aug 08, 2011 9.586 9.744 9.048 9.048 386,331 -0.83(-8.40%)
Aug 05, 2011 10.15 10.16 9.717 9.878 299,996 -0.17(-1.68%)
Aug 04, 2011 10.40 10.42 10.05 10.05 253,890 -0.48(-4.60%)
Aug 03, 2011 10.49 10.54 10.31 10.53 461,434 +0.05(+0.51%)
Aug 02, 2011 10.68 10.73 10.48 10.48 80,463 -0.27(-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.