Indicators

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.86	11.92	11.79	11.88	2,716,110	-0.02(-0.20%)
Sep 27, 2012	11.84	11.94	11.81	11.91	90,813	+0.10(+0.86%)
Sep 26, 2012	11.94	11.94	11.80	11.80	166,199	-0.08(-0.71%)
Sep 25, 2012	12.08	12.09	11.89	11.89	93,575	-0.15(-1.24%)
Sep 24, 2012	12.01	12.09	12.01	12.04	51,312	-0.02(-0.13%)
Sep 21, 2012	12.12	12.12	12.05	12.05	51,459	-0.01(-0.06%)
Sep 20, 2012	12.09	12.09	12.01	12.06	102,815	-0.08(-0.64%)
Sep 19, 2012	12.17	12.18	12.13	12.14	78,154	+0.00(+0.00%)
Sep 18, 2012	12.20	12.20	12.12	12.14	123,457	-0.06(-0.51%)
Sep 17, 2012	12.26	12.26	12.19	12.20	69,232	-0.09(-0.76%)
Sep 14, 2012	12.23	12.34	12.21	12.30	214,355	+0.12(+0.96%)
Sep 13, 2012	12.05	12.20	11.99	12.18	755,238	+0.16(+1.30%)
Sep 12, 2012	11.98	12.03	11.98	12.02	71,199	+0.05(+0.46%)
Sep 11, 2012	11.91	11.97	11.89	11.97	85,240	+0.07(+0.59%)
Sep 10, 2012	11.94	11.95	11.89	11.90	281,914	-0.05(-0.39%)
Sep 07, 2012	11.95	11.96	11.90	11.94	182,524	+0.07(+0.59%)
Sep 06, 2012	11.74	11.88	11.74	11.87	110,554	+0.17(+1.47%)
Sep 05, 2012	11.75	11.75	11.68	11.70	183,820	-0.03(-0.27%)

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.