Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.91 10.91 10.84 10.84 6,955 -0.26(-2.36%)
Feb 28, 2008 11.18 11.18 11.10 11.10 1,203 -0.32(-2.81%)
Feb 27, 2008 11.32 11.45 11.32 11.42 1,203 +0.09(+0.79%)
Feb 26, 2008 11.27 11.39 11.27 11.33 14,847 +0.35(+3.20%)
Feb 25, 2008 10.98 10.98 10.98 10.98 2,407 +0.01(+0.14%)
Feb 22, 2008 11.02 11.02 10.97 10.97 2,675 -0.13(-1.21%)
Feb 21, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Feb 20, 2008 11.13 11.14 11.10 11.10 936 +0.01(+0.14%)
Feb 19, 2008 11.09 11.09 11.09 11.09 2,006 -0.04(-0.34%)
Feb 18, 2008 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Feb 15, 2008 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Feb 14, 2008 11.12 11.12 11.12 11.12 401 -0.01(-0.13%)
Feb 13, 2008 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
Feb 12, 2008 11.25 11.25 11.14 11.14 8,560 +0.04(+0.40%)
Feb 11, 2008 11.27 11.27 11.09 11.09 6,955 -0.19(-1.72%)
Feb 08, 2008 11.38 11.38 11.22 11.29 17,790 -0.04(-0.40%)
Feb 07, 2008 11.21 11.33 11.21 11.33 10,433 +0.07(+0.66%)
Feb 06, 2008 11.28 11.45 11.23 11.26 3,210 -0.16(-1.38%)
Feb 05, 2008 11.58 11.62 11.42 11.42 3,477 -0.41(-3.48%)
Feb 04, 2008 11.83 11.83 11.83 11.83 6,688 +0.06(+0.50%)
Feb 01, 2008 11.81 11.81 11.77 11.77 3,076 -0.01(-0.12%)
Jan 31, 2008 11.67 11.78 11.67 11.78 267 +0.43(+3.75%)
Jan 30, 2008 11.49 11.70 11.34 11.36 5,083 -0.18(-1.56%)
Jan 29, 2008 11.42 11.54 11.27 11.54 12,440 +0.38(+3.42%)
Jan 28, 2008 10.91 11.17 10.91 11.15 2,541 +0.19(+1.77%)
Jan 25, 2008 11.26 11.26 10.96 10.96 3,745 -0.22(-2.01%)
Jan 24, 2008 11.06 11.18 11.05 11.18 3,477 +0.19(+1.70%)
Jan 23, 2008 10.56 11.00 10.51 11.00 2,942 +0.56(+5.37%)
Jan 22, 2008 10.11 10.46 10.11 10.44 12,707 +0.00(+0.00%)
Jan 21, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Jan 18, 2008 10.44 10.44 10.44 10.44 3,210 +0.05(+0.50%)
Jan 17, 2008 10.77 10.77 10.38 10.38 6,822 -0.50(-4.60%)
Jan 16, 2008 10.82 11.01 10.76 10.88 5,083 +0.00(+0.00%)
Jan 15, 2008 10.90 10.90 10.85 10.88 7,758 -0.24(-2.15%)
Jan 14, 2008 11.13 11.13 11.01 11.12 8,694 +0.00(+0.00%)
Jan 11, 2008 11.01 11.13 11.01 11.12 3,611 +0.22(+2.06%)
Jan 10, 2008 10.90 10.90 10.90 10.90 1,337 +0.26(+2.46%)
Jan 09, 2008 10.77 10.77 10.63 10.64 668 -0.40(-3.59%)
Jan 08, 2008 11.03 11.03 11.03 11.03 267 -0.10(-0.87%)
Jan 07, 2008 11.10 11.22 11.10 11.13 3,477 -0.20(-1.78%)
Jan 04, 2008 11.33 11.33 11.33 11.33 267 -0.23(-2.02%)
Jan 03, 2008 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Jan 02, 2008 11.57 11.63 11.57 11.57 1,471 -0.24(-2.01%)
Jan 01, 2008 11.83 11.83 11.80 11.80 1,872 +0.00(+0.00%)
Dec 31, 2007 11.83 11.83 11.80 11.80 1,872 +0.04(+0.38%)
Dec 28, 2007 11.73 11.76 11.68 11.76 936 -0.07(-0.63%)
Dec 27, 2007 11.83 11.83 11.83 11.83 267 +0.10(+0.89%)
Dec 26, 2007 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Dec 24, 2007 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Dec 21, 2007 11.73 11.73 11.73 11.73 1,337 +0.00(+0.00%)
Dec 20, 2007 11.73 11.73 11.73 11.73 936 -0.14(-1.20%)
Dec 19, 2007 11.84 11.87 11.84 11.87 1,471 +0.07(+0.63%)
Dec 18, 2007 11.90 11.90 11.80 11.80 4,280 -0.26(-2.17%)
Dec 17, 2007 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Dec 14, 2007 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Dec 13, 2007 12.06 12.06 12.06 12.06 535 +0.05(+0.44%)
Dec 12, 2007 12.35 12.35 11.98 12.01 7,758 -0.49(-3.89%)
Dec 11, 2007 12.66 12.66 12.49 12.49 9,497 -0.13(-1.07%)
Dec 10, 2007 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Dec 07, 2007 12.63 12.63 12.63 12.63 668 +0.17(+1.38%)
Dec 06, 2007 12.45 12.45 12.45 12.45 133 +0.31(+2.59%)
Dec 05, 2007 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Dec 04, 2007 12.10 12.15 12.10 12.14 1,471 -0.11(-0.91%)
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.