Indicators

Financial Alphadex ETF FT (NY: FXO )

45.34 +0.51 (+1.14%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.14	19.19	19.09	19.12	225,002	-0.04(-0.21%)
Feb 26, 2015	19.20	19.21	19.11	19.16	160,046	-0.06(-0.30%)
Feb 25, 2015	19.22	19.28	19.18	19.21	247,527	-0.02(-0.08%)
Feb 24, 2015	19.21	19.26	19.19	19.23	208,813	+0.02(+0.13%)
Feb 23, 2015	19.25	19.25	19.14	19.21	181,490	-0.07(-0.38%)
Feb 20, 2015	19.12	19.28	19.02	19.28	166,181	+0.15(+0.81%)
Feb 19, 2015	19.15	19.17	19.09	19.12	462,150	-0.07(-0.34%)
Feb 18, 2015	19.14	19.20	19.11	19.19	1,621,942	+0.00(+0.00%)
Feb 17, 2015	19.18	19.26	19.17	19.19	221,797	+0.00(+0.00%)
Feb 13, 2015	19.19	19.19	19.19	19.19	169,869	-0.02(-0.08%)
Feb 12, 2015	19.03	19.21	19.03	19.21	309,078	+0.22(+1.16%)
Feb 11, 2015	18.92	19.03	18.90	18.99	537,185	+0.05(+0.26%)
Feb 10, 2015	18.91	18.96	18.79	18.94	94,838	+0.11(+0.61%)
Feb 09, 2015	18.86	18.90	18.80	18.82	275,350	-0.09(-0.47%)
Feb 06, 2015	19.02	19.07	18.88	18.91	220,467	-0.03(-0.17%)
Feb 05, 2015	18.78	18.96	18.76	18.95	147,928	+0.22(+1.17%)
Feb 04, 2015	18.70	18.84	18.70	18.73	324,808	-0.03(-0.17%)
Feb 03, 2015	18.51	18.76	18.51	18.76	671,873	+0.33(+1.81%)

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.