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 (%)
Apr 30, 2012	11.89	11.89	11.79	11.82	168,878	-0.11(-0.91%)
Apr 27, 2012	11.93	11.93	11.83	11.93	91,349	+0.03(+0.26%)
Apr 26, 2012	11.74	11.91	11.74	11.90	93,950	+0.11(+0.92%)
Apr 25, 2012	11.76	11.79	11.70	11.79	414,258	+0.13(+1.13%)
Apr 24, 2012	11.57	11.66	11.57	11.66	173,164	+0.09(+0.80%)
Apr 23, 2012	11.51	11.57	11.45	11.57	111,672	-0.08(-0.67%)
Apr 20, 2012	11.71	11.72	11.64	11.64	71,943	+0.02(+0.13%)
Apr 19, 2012	11.71	11.74	11.54	11.63	67,164	-0.02(-0.13%)
Apr 18, 2012	11.71	11.73	11.64	11.64	122,294	-0.12(-0.99%)
Apr 17, 2012	11.67	11.80	11.66	11.76	519,032	+0.16(+1.40%)
Apr 16, 2012	11.61	11.65	11.52	11.60	4,142,805	+0.05(+0.40%)
Apr 13, 2012	11.75	11.75	11.55	11.55	81,361	-0.22(-1.85%)
Apr 12, 2012	11.60	11.77	11.59	11.77	109,812	+0.19(+1.68%)
Apr 11, 2012	11.56	11.58	11.53	11.57	160,354	+0.17(+1.50%)
Apr 10, 2012	11.67	11.67	11.40	11.40	215,348	-0.25(-2.13%)
Apr 09, 2012	11.73	11.73	11.60	11.65	86,164	-0.19(-1.57%)
Apr 05, 2012	11.85	11.89	11.80	11.84	692,342	-0.04(-0.33%)
Apr 04, 2012	11.93	11.94	11.83	11.88	244,245	-0.17(-1.42%)
Apr 03, 2012	12.05	12.06	11.94	12.05	1,437,074	-0.01(-0.06%)

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.