Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.26	12.40	12.22	12.39	459,267	+0.13(+1.03%)
Dec 28, 2012	12.21	12.33	12.20	12.26	103,116	-0.07(-0.58%)
Dec 27, 2012	12.39	12.40	12.20	12.33	302,393	-0.02(-0.19%)
Dec 26, 2012	12.44	12.44	12.36	12.36	873,709	-0.03(-0.26%)
Dec 24, 2012	12.42	12.43	12.34	12.39	263,127	-0.04(-0.32%)
Dec 21, 2012	12.40	12.46	12.38	12.43	95,026	-0.11(-0.87%)
Dec 20, 2012	12.41	12.54	12.41	12.54	80,975	+0.10(+0.82%)
Dec 19, 2012	12.46	12.50	12.41	12.44	140,885	+0.00(+0.00%)
Dec 18, 2012	12.33	12.44	12.31	12.44	315,752	+0.15(+1.21%)
Dec 17, 2012	12.14	12.29	12.14	12.29	1,419,951	+0.17(+1.42%)
Dec 14, 2012	12.16	12.16	12.11	12.12	68,513	-0.08(-0.64%)
Dec 13, 2012	12.24	12.29	12.17	12.19	295,154	-0.06(-0.51%)
Dec 12, 2012	12.28	12.33	12.24	12.26	135,646	+0.01(+0.06%)
Dec 11, 2012	12.26	12.27	12.22	12.25	246,462	+0.06(+0.51%)
Dec 10, 2012	12.24	12.24	12.16	12.19	1,853,568	-0.01(-0.10%)
Dec 07, 2012	12.26	12.26	12.16	12.20	65,579	+0.03(+0.23%)
Dec 06, 2012	12.12	12.17	12.11	12.17	84,842	+0.04(+0.32%)
Dec 05, 2012	12.12	12.17	12.08	12.13	213,073	+0.05(+0.39%)

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.