Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 13.60 13.70 13.58 13.67 280,052 +0.05(+0.40%)
Feb 27, 2013 13.44 13.65 13.43 13.61 137,106 +0.13(+0.93%)
Feb 26, 2013 13.41 13.48 13.34 13.48 169,185 -0.14(-1.04%)
Feb 22, 2013 13.54 13.63 13.49 13.63 261,880 +0.14(+1.05%)
Feb 21, 2013 13.59 13.59 13.44 13.48 165,963 -0.08(-0.58%)
Feb 20, 2013 13.89 13.89 13.56 13.56 205,055 -0.17(-1.26%)
Feb 19, 2013 13.78 13.78 13.66 13.74 157,668 +0.09(+0.69%)
Feb 15, 2013 13.63 13.67 13.60 13.64 108,116 -0.01(-0.06%)
Feb 14, 2013 13.61 13.67 13.60 13.65 152,792 +0.01(+0.06%)
Feb 13, 2013 13.78 13.78 13.61 13.64 114,548 +0.03(+0.23%)
Feb 12, 2013 13.58 13.63 13.55 13.61 90,858 +0.06(+0.41%)
Feb 11, 2013 13.53 13.56 13.49 13.56 66,147 +0.03(+0.23%)
Feb 08, 2013 13.48 13.52 13.48 13.52 68,019 +0.07(+0.53%)
Feb 07, 2013 13.50 13.61 13.38 13.45 98,162 -0.01(-0.06%)
Feb 06, 2013 13.43 13.46 13.35 13.46 250,764 +0.14(+1.06%)
Feb 04, 2013 13.45 13.45 13.31 13.32 159,140 -0.13(-0.99%)
Feb 01, 2013 13.37 13.47 13.37 13.45 248,375 +0.14(+1.06%)
Jan 31, 2013 13.32 13.32 13.22 13.31 246,811 +0.06(+0.47%)
Jan 30, 2013 13.28 13.30 13.22 13.25 113,791 -0.03(-0.24%)
Jan 29, 2013 13.22 13.29 13.20 13.28 195,023 +0.07(+0.54%)
Jan 28, 2013 13.34 13.34 13.18 13.21 713,366 -0.05(-0.41%)
Jan 25, 2013 13.32 13.32 13.18 13.26 101,628 +0.05(+0.36%)
Jan 24, 2013 13.22 13.25 13.17 13.22 114,426 +0.03(+0.24%)
Jan 23, 2013 13.26 13.26 13.15 13.19 122,637 -0.02(-0.12%)
Jan 22, 2013 13.08 13.20 13.08 13.20 104,598 +0.13(+1.02%)
Jan 18, 2013 13.04 13.07 12.98 13.07 105,741 +0.05(+0.36%)
Jan 17, 2013 12.97 13.06 12.97 13.02 188,612 +0.07(+0.55%)
Jan 16, 2013 12.95 12.98 12.93 12.95 146,349 -0.02(-0.12%)
Jan 15, 2013 12.93 12.97 12.87 12.97 145,574 +0.05(+0.36%)
Jan 14, 2013 12.96 12.96 12.87 12.92 80,260 +0.01(+0.06%)
Jan 11, 2013 12.90 12.91 12.83 12.91 131,192 +0.00(+0.00%)
Jan 10, 2013 12.86 12.92 12.83 12.91 315,011 +0.09(+0.74%)
Jan 09, 2013 12.79 12.85 12.79 12.82 160,713 +0.05(+0.43%)
Jan 08, 2013 12.77 12.79 12.72 12.76 94,827 -0.04(-0.31%)
Jan 07, 2013 12.87 12.87 12.75 12.80 155,422 -0.05(-0.43%)
Jan 04, 2013 12.71 12.86 12.69 12.86 276,648 +0.18(+1.43%)
Jan 03, 2013 12.65 12.71 12.63 12.68 360,564 +0.03(+0.25%)
Jan 02, 2013 12.57 12.64 12.31 12.64 357,950 +0.33(+2.68%)
Dec 31, 2012 12.19 12.32 12.15 12.31 462,080 +0.13(+1.03%)
Dec 28, 2012 12.13 12.26 12.12 12.19 103,748 -0.07(-0.58%)
Dec 27, 2012 12.31 12.32 12.12 12.26 304,245 -0.02(-0.19%)
Dec 26, 2012 12.36 12.36 12.28 12.28 879,061 -0.03(-0.26%)
Dec 24, 2012 12.35 12.35 12.27 12.31 264,739 -0.04(-0.32%)
Dec 21, 2012 12.32 12.38 12.31 12.35 95,608 -0.11(-0.87%)
Dec 20, 2012 12.34 12.47 12.34 12.46 81,471 +0.10(+0.82%)
Dec 19, 2012 12.38 12.42 12.34 12.36 141,747 +0.00(+0.00%)
Dec 18, 2012 12.25 12.36 12.23 12.36 317,684 +0.15(+1.21%)
Dec 17, 2012 12.07 12.21 12.07 12.21 1,428,639 +0.17(+1.42%)
Dec 14, 2012 12.08 12.08 12.03 12.04 68,932 -0.08(-0.64%)
Dec 13, 2012 12.17 12.22 12.10 12.12 296,960 -0.06(-0.51%)
Dec 12, 2012 12.21 12.26 12.17 12.18 136,476 +0.01(+0.06%)
Dec 11, 2012 12.18 12.20 12.14 12.17 247,970 +0.06(+0.51%)
Dec 10, 2012 12.17 12.17 12.08 12.11 1,864,909 -0.01(-0.10%)
Dec 07, 2012 12.19 12.19 12.08 12.12 65,980 +0.03(+0.23%)
Dec 06, 2012 12.04 12.10 12.04 12.10 85,361 +0.04(+0.32%)
Dec 05, 2012 12.04 12.10 12.01 12.06 214,377 +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.