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

Financial Alphadex ETF FT (NY: FXO )

46.69 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Sep 30, 2008 9.008 9.532 8.956 9.206 35,372 +0.28(+3.09%)
Sep 29, 2008 9.352 299.02 8.814 8.931 35,398 -1.00(-10.05%)
Sep 26, 2008 9.823 10.35 9.618 9.928 0 -0.03(-0.35%)
Sep 25, 2008 10.38 10.56 9.741 9.962 284,610 -0.15(-1.44%)
Sep 24, 2008 10.76 10.76 9.681 10.11 82,468 +0.24(+2.42%)
Sep 23, 2008 10.69 10.69 9.818 9.868 14,248 -0.10(-0.98%)
Sep 22, 2008 10.44 10.44 9.965 9.965 2,715 -0.62(-5.86%)
Sep 19, 2008 11.48 26.44 9.711 10.59 0 +0.78(+7.93%)
Sep 18, 2008 9.263 9.838 8.859 9.808 5,483 +0.63(+6.90%)
Sep 17, 2008 9.898 9.898 9.173 9.175 2,399 -0.34(-3.59%)
Sep 16, 2008 8.870 9.517 8.844 9.517 4,968 +0.19(+2.08%)
Sep 15, 2008 9.001 9.621 9.001 9.322 1,932 -0.40(-4.08%)
Sep 12, 2008 9.599 9.719 9.576 9.719 6,420 +0.13(+1.33%)
Sep 11, 2008 9.330 9.629 9.330 9.591 15,586 -0.04(-0.47%)
Sep 10, 2008 9.547 9.733 9.532 9.636 5,234 -0.01(-0.08%)
Sep 09, 2008 10.11 10.11 9.644 9.644 12,531 -0.27(-2.71%)
Sep 08, 2008 10.20 10.26 9.876 9.913 39,995 +0.33(+3.43%)
Sep 05, 2008 9.576 9.584 9.405 9.584 0 +0.05(+0.55%)
Sep 04, 2008 9.651 9.651 9.532 9.532 6,444 -0.22(-2.30%)
Sep 03, 2008 9.681 9.778 9.644 9.756 2,407 +0.06(+0.62%)
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.