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

Financial Alphadex ETF FT (NY: FXO )

45.54 -0.35 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2011 9.863 10.09 9.847 10.09 91,722 +0.55(+5.81%)
Nov 29, 2011 9.601 9.617 9.513 9.532 135,090 -0.05(-0.48%)
Nov 28, 2011 9.611 9.624 9.494 9.578 296,348 +0.25(+2.64%)
Nov 25, 2011 9.271 9.418 9.248 9.332 28,315 +0.04(+0.41%)
Nov 23, 2011 9.440 9.455 9.294 9.294 61,415 -0.25(-2.66%)
Nov 22, 2011 9.586 9.648 9.518 9.548 42,913 -0.08(-0.80%)
Nov 21, 2011 9.617 9.671 9.548 9.624 167,555 -0.18(-1.88%)
Nov 18, 2011 9.794 9.878 9.740 9.809 153,834 +0.03(+0.31%)
Nov 17, 2011 9.909 9.978 9.732 9.778 129,390 -0.15(-1.55%)
Nov 16, 2011 10.03 10.13 9.932 9.932 24,126 -0.20(-1.97%)
Nov 15, 2011 9.986 10.19 9.986 10.13 73,197 +0.05(+0.46%)
Nov 14, 2011 10.19 10.33 10.03 10.09 92,137 -0.17(-1.65%)
Nov 11, 2011 10.23 10.30 10.23 10.25 67,326 +0.18(+1.83%)
Nov 10, 2011 10.13 10.13 9.996 10.07 61,093 +0.10(+1.00%)
Nov 09, 2011 10.19 10.22 9.955 9.970 123,695 -0.49(-4.70%)
Nov 08, 2011 10.41 10.49 10.25 10.46 33,083 +0.14(+1.34%)
Nov 07, 2011 10.30 10.32 10.15 10.32 51,928 +0.06(+0.60%)
Nov 04, 2011 10.14 10.28 10.09 10.26 126,824 -0.04(-0.37%)
Nov 03, 2011 10.25 10.32 10.00 10.30 24,152 +0.18(+1.82%)
Nov 02, 2011 10.05 10.13 9.970 10.12 74,766 +0.26(+2.65%)
Nov 01, 2011 9.947 10.10 9.840 9.855 143,506 -0.43(-4.19%)
Oct 31, 2011 10.45 10.50 10.29 10.29 70,638 -0.34(-3.18%)
Oct 28, 2011 10.65 10.67 10.55 10.62 22,330 -0.06(-0.58%)
Oct 27, 2011 10.55 10.73 10.45 10.69 141,242 +0.52(+5.06%)
Oct 26, 2011 10.16 10.18 9.955 10.17 57,974 +0.24(+2.40%)
Oct 25, 2011 10.15 10.15 9.932 9.932 165,586 -0.36(-3.51%)
Oct 24, 2011 10.06 10.29 10.06 10.29 73,344 +0.26(+2.61%)
Oct 21, 2011 9.878 10.03 9.870 10.03 440,007 +0.28(+2.84%)
Oct 20, 2011 9.601 9.782 9.525 9.755 235,590 +0.12(+1.28%)
Oct 19, 2011 9.755 9.847 9.621 9.632 46,587 -0.15(-1.57%)
Oct 18, 2011 9.502 9.832 9.363 9.786 85,619 +0.40(+4.26%)
Oct 17, 2011 9.624 9.624 9.386 9.386 39,228 -0.32(-3.25%)
Oct 14, 2011 9.648 9.709 9.540 9.701 135,121 +0.17(+1.77%)
Oct 13, 2011 9.555 9.601 9.417 9.532 125,641 -0.14(-1.43%)
Oct 12, 2011 9.586 9.801 9.571 9.671 101,544 +0.18(+1.86%)
Oct 11, 2011 9.417 9.527 9.355 9.494 48,457 -0.01(-0.08%)
Oct 10, 2011 9.323 9.502 9.323 9.502 36,540 +0.42(+4.57%)
Oct 07, 2011 9.360 9.375 9.086 9.086 25,856 -0.30(-3.19%)
Oct 06, 2011 9.302 9.386 9.202 9.386 125,460 +0.27(+2.95%)
Oct 05, 2011 8.963 9.156 8.863 9.117 58,670 +0.15(+1.63%)
Oct 04, 2011 8.579 8.971 8.456 8.971 281,828 +0.30(+3.46%)
Oct 03, 2011 9.056 9.063 8.664 8.671 115,792 -0.38(-4.16%)
Sep 30, 2011 9.125 9.202 9.048 9.048 118,707 -0.23(-2.49%)
Sep 29, 2011 9.248 9.322 9.071 9.279 105,626 +0.22(+2.37%)
Sep 28, 2011 9.355 9.371 9.063 9.063 122,317 -0.25(-2.72%)
Sep 27, 2011 9.455 9.517 9.271 9.317 77,010 +0.08(+0.83%)
Sep 26, 2011 9.071 9.240 8.965 9.240 86,853 +0.25(+2.74%)
Sep 23, 2011 8.925 9.017 8.890 8.994 99,099 +0.04(+0.43%)
Sep 22, 2011 9.048 9.063 8.824 8.956 190,753 -0.22(-2.35%)
Sep 21, 2011 9.578 9.586 9.171 9.171 67,040 -0.42(-4.33%)
Sep 20, 2011 9.663 9.752 9.586 9.586 31,408 -0.01(-0.08%)
Sep 19, 2011 9.663 9.678 9.532 9.594 32,029 -0.23(-2.35%)
Sep 16, 2011 9.817 10.02 9.740 9.824 19,563 +0.03(+0.31%)
Sep 15, 2011 9.694 9.809 9.648 9.794 36,719 +0.16(+1.68%)
Sep 14, 2011 9.617 9.726 9.417 9.632 79,999 +0.12(+1.29%)
Sep 13, 2011 9.402 9.532 9.402 9.509 42,557 +0.09(+0.98%)
Sep 12, 2011 9.186 9.417 9.186 9.417 50,367 +0.08(+0.91%)
Sep 09, 2011 9.418 9.532 9.302 9.332 148,750 -0.26(-2.76%)
Sep 08, 2011 9.688 9.755 9.573 9.597 34,227 -0.16(-1.62%)
Sep 07, 2011 9.532 9.771 9.486 9.755 49,679 +0.39(+4.19%)
Sep 06, 2011 9.171 9.363 9.063 9.363 139,517 -0.11(-1.14%)
Sep 02, 2011 9.532 9.640 9.455 9.471 90,907 -0.29(-2.99%)
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.