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

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 7.352 7.394 7.207 7.356 10,726 +0.22(+3.04%)
Oct 30, 2008 7.584 7.584 7.035 7.139 23,486 -0.22(-3.05%)
Oct 29, 2008 7.003 7.618 6.967 7.364 44,884 +0.61(+9.00%)
Oct 28, 2008 7.042 7.050 6.280 6.756 29,132 +0.33(+5.08%)
Oct 27, 2008 6.639 6.691 6.429 6.429 4,728 -0.26(-3.91%)
Oct 24, 2008 6.354 6.833 6.354 6.691 14,573 -0.03(-0.45%)
Oct 23, 2008 6.900 6.967 6.452 6.721 14,767 -0.24(-3.44%)
Oct 22, 2008 7.296 7.296 6.870 6.960 32,738 -0.55(-7.36%)
Oct 21, 2008 7.515 7.633 7.364 7.513 14,298 -0.09(-1.18%)
Oct 20, 2008 7.528 7.603 7.401 7.603 9,387 +0.20(+2.73%)
Oct 17, 2008 6.631 7.715 6.631 7.401 22,835 +0.05(+0.71%)
Oct 16, 2008 7.252 7.373 6.803 7.349 17,606 -0.05(-0.71%)
Oct 15, 2008 7.672 7.812 7.401 7.401 19,422 -0.68(-8.45%)
Oct 14, 2008 8.635 8.739 7.655 8.084 55,620 +0.27(+3.48%)
Oct 13, 2008 8.089 8.204 7.364 7.812 44,185 +0.38(+5.13%)
Oct 10, 2008 6.063 8.044 6.063 7.431 59,061 +0.40(+5.74%)
Oct 09, 2008 7.821 7.821 6.908 7.027 16,748 -0.46(-6.19%)
Oct 08, 2008 7.512 8.051 7.431 7.491 43,470 -0.58(-7.22%)
Oct 07, 2008 9.315 9.315 8.029 8.074 5,594 -0.34(-4.00%)
Oct 06, 2008 7.957 8.627 7.957 8.410 31,238 -0.54(-6.02%)
Oct 03, 2008 9.345 9.397 8.949 8.949 60,037 -0.18(-1.97%)
Oct 02, 2008 9.464 9.464 9.128 9.128 28,415 -0.27(-2.86%)
Oct 01, 2008 9.861 9.861 9.128 9.397 75,957 +0.19(+2.07%)
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%)
Sep 02, 2008 9.629 9.696 9.629 9.696 1,183 +0.08(+0.86%)
Aug 29, 2008 9.498 9.614 9.498 9.614 1,916 +0.11(+1.12%)
Aug 28, 2008 9.397 9.508 9.367 9.508 4,703 +0.25(+2.73%)
Aug 27, 2008 9.277 9.307 9.248 9.255 2,675 +0.19(+2.06%)
Aug 26, 2008 8.672 9.195 8.672 9.068 5,333 -0.13(-1.38%)
Aug 25, 2008 9.180 9.218 9.180 9.195 2,017 -0.04(-0.40%)
Aug 22, 2008 9.218 9.233 9.218 9.233 3,076 +0.12(+1.31%)
Aug 21, 2008 9.120 9.120 9.113 9.113 3,344 -0.02(-0.25%)
Aug 20, 2008 9.218 9.218 9.106 9.135 4,012 +0.02(+0.25%)
Aug 19, 2008 9.255 9.255 9.113 9.113 18,459 -0.30(-3.18%)
Aug 18, 2008 9.591 10.19 9.412 9.412 802 -0.08(-0.87%)
Aug 15, 2008 9.494 9.494 9.494 9.494 0 +0.00(+0.00%)
Aug 14, 2008 9.382 9.562 9.382 9.494 13,274 +0.15(+1.60%)
Aug 13, 2008 9.382 9.382 9.322 9.345 2,006 -0.16(-1.65%)
Aug 12, 2008 9.689 9.689 9.502 9.502 1,825 -0.37(-3.79%)
Aug 11, 2008 9.980 9.988 9.532 9.876 46,774 +0.29(+3.04%)
Aug 08, 2008 9.539 9.584 9.472 9.584 5,350 +0.23(+2.48%)
Aug 07, 2008 9.532 9.532 9.352 9.352 2,942 -0.22(-2.27%)
Aug 06, 2008 9.741 9.756 9.472 9.569 13,166 -0.02(-0.23%)
Aug 05, 2008 9.352 9.591 9.352 9.591 1,471 +0.23(+2.48%)
Aug 04, 2008 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
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.