Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Alphadex ETF FT (NY: FXO )

50.96 +0.08 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.422 9.422 9.324 9.370 117,440 -0.03(-0.32%)
Feb 25, 2010 9.333 9.400 9.266 9.400 268,670 +0.00(+0.00%)
Feb 24, 2010 9.355 9.400 9.318 9.400 236,834 +0.09(+0.96%)
Feb 23, 2010 9.400 9.400 9.291 9.310 122,467 -0.09(-0.95%)
Feb 22, 2010 9.348 9.415 9.348 9.400 122,770 +0.04(+0.48%)
Feb 19, 2010 9.325 9.355 9.288 9.355 165,449 +0.01(+0.16%)
Feb 18, 2010 9.236 9.340 9.236 9.340 348,463 +0.09(+0.96%)
Feb 17, 2010 9.273 9.273 9.221 9.251 168,912 +0.04(+0.40%)
Feb 16, 2010 9.125 9.221 9.095 9.214 117,057 +0.16(+1.82%)
Feb 12, 2010 9.006 9.049 9.049 9.049 160,015 +0.01(+0.15%)
Feb 11, 2010 8.946 9.040 8.936 9.036 328,235 +0.07(+0.75%)
Feb 10, 2010 8.946 9.021 8.701 8.969 173,988 +0.03(+0.33%)
Feb 09, 2010 8.976 8.990 8.880 8.939 34,464 +0.06(+0.67%)
Feb 08, 2010 8.984 9.028 8.880 8.880 48,331 -0.13(-1.40%)
Feb 05, 2010 8.932 9.006 8.783 9.006 204,978 +0.07(+0.83%)
Feb 04, 2010 9.125 9.162 8.932 8.932 130,156 -0.28(-3.06%)
Feb 03, 2010 9.288 9.288 9.199 9.214 41,227 -0.10(-1.12%)
Feb 02, 2010 9.236 9.318 9.199 9.318 172,135 +0.10(+1.08%)
Feb 01, 2010 9.147 9.221 9.147 9.219 82,816 +0.09(+0.95%)
Jan 29, 2010 9.251 9.280 9.110 9.132 138,193 -0.04(-0.44%)
Jan 28, 2010 9.309 9.309 9.140 9.172 67,895 -0.12(-1.25%)
Jan 27, 2010 9.194 9.288 9.110 9.288 86,300 +0.13(+1.38%)
Jan 26, 2010 9.221 9.298 9.147 9.162 69,437 -0.06(-0.64%)
Jan 25, 2010 9.229 9.288 9.147 9.221 163,331 +0.02(+0.24%)
Jan 22, 2010 9.400 9.400 9.162 9.199 125,339 -0.22(-2.29%)
Jan 21, 2010 9.548 9.556 9.372 9.415 62,374 -0.13(-1.32%)
Jan 20, 2010 9.533 9.541 9.444 9.541 159,262 -0.01(-0.08%)
Jan 19, 2010 9.437 9.548 9.437 9.548 154,208 +0.10(+1.10%)
Jan 15, 2010 9.519 9.444 9.444 9.444 180,336 -0.09(-0.94%)
Jan 14, 2010 9.489 9.533 9.452 9.533 89,728 +0.02(+0.23%)
Jan 13, 2010 9.429 9.511 9.382 9.511 138,617 +0.10(+1.11%)
Jan 12, 2010 9.452 9.474 9.367 9.407 80,156 -0.07(-0.78%)
Jan 11, 2010 9.489 9.496 9.429 9.481 93,351 +0.01(+0.16%)
Jan 08, 2010 9.444 9.467 9.407 9.467 128,549 -0.01(-0.16%)
Jan 07, 2010 9.362 9.504 9.338 9.481 234,167 +0.10(+1.03%)
Jan 06, 2010 9.362 9.388 9.325 9.385 227,688 +0.02(+0.24%)
Jan 05, 2010 9.335 9.362 9.283 9.362 93,165 +0.04(+0.48%)
Jan 04, 2010 9.429 9.429 9.268 9.318 128,016 +0.09(+0.97%)
Dec 31, 2009 9.362 9.229 9.229 9.229 89,226 -0.09(-0.96%)
Dec 30, 2009 9.325 9.325 9.272 9.318 96,334 +0.01(+0.08%)
Dec 29, 2009 9.370 9.392 9.310 9.310 61,261 -0.01(-0.16%)
Dec 28, 2009 9.362 9.362 9.296 9.325 60,815 +0.00(+0.00%)
Dec 24, 2009 9.348 9.348 9.295 9.325 46,376 +0.04(+0.40%)
Dec 23, 2009 9.281 9.492 9.218 9.288 323,421 +0.04(+0.48%)
Dec 22, 2009 9.199 9.244 9.175 9.244 134,119 +0.09(+0.97%)
Dec 21, 2009 9.214 9.214 9.125 9.154 86,748 +0.07(+0.73%)
Dec 18, 2009 9.091 9.091 8.981 9.088 45,869 +0.07(+0.74%)
Dec 17, 2009 9.117 9.117 9.021 9.021 101,652 -0.10(-1.06%)
Dec 16, 2009 9.140 9.162 9.090 9.117 71,356 +0.04(+0.49%)
Dec 15, 2009 9.184 9.184 9.058 9.073 50,313 -0.10(-1.13%)
Dec 14, 2009 9.125 9.177 9.123 9.177 116,643 +0.10(+1.14%)
Dec 11, 2009 9.021 9.073 8.996 9.073 80,737 +0.09(+0.99%)
Dec 10, 2009 8.940 9.014 8.940 8.984 60,730 +0.01(+0.17%)
Dec 09, 2009 8.917 8.991 8.907 8.969 75,027 +0.02(+0.25%)
Dec 08, 2009 8.762 8.984 8.762 8.947 95,483 -0.05(-0.58%)
Dec 07, 2009 9.125 9.125 8.963 8.999 38,366 -0.07(-0.82%)
Dec 04, 2009 9.080 9.088 8.928 9.073 86,120 +0.14(+1.58%)
Dec 03, 2009 9.273 9.273 8.924 8.932 147,047 -0.13(-1.47%)
Dec 02, 2009 9.303 9.303 9.029 9.066 68,345 +0.04(+0.41%)
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.