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

Financial Alphadex ETF FT (NY: FXO )

44.85 +0.64 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 9.479 9.479 9.381 9.427 116,729 -0.03(-0.32%)
Feb 25, 2010 9.390 9.457 9.322 9.457 267,044 +0.00(+0.00%)
Feb 24, 2010 9.412 9.457 9.375 9.457 235,400 +0.09(+0.96%)
Feb 23, 2010 9.457 9.457 9.348 9.367 121,726 -0.09(-0.95%)
Feb 22, 2010 9.405 9.472 9.405 9.457 122,027 +0.04(+0.48%)
Feb 19, 2010 9.382 9.412 9.345 9.412 164,447 +0.01(+0.16%)
Feb 18, 2010 9.292 9.397 9.292 9.397 346,353 +0.09(+0.96%)
Feb 17, 2010 9.330 9.330 9.277 9.307 167,889 +0.04(+0.40%)
Feb 16, 2010 9.180 9.277 9.150 9.270 116,348 +0.17(+1.82%)
Feb 12, 2010 9.061 9.104 9.104 9.104 159,046 +0.01(+0.15%)
Feb 11, 2010 9.001 9.095 8.990 9.091 326,248 +0.07(+0.75%)
Feb 10, 2010 9.001 9.076 8.754 9.023 172,935 +0.03(+0.33%)
Feb 09, 2010 9.031 9.045 8.934 8.993 34,255 +0.06(+0.67%)
Feb 08, 2010 9.038 9.083 8.934 8.934 48,038 -0.13(-1.40%)
Feb 05, 2010 8.986 9.061 8.836 9.061 203,737 +0.07(+0.83%)
Feb 04, 2010 9.180 9.218 8.986 8.986 129,368 -0.28(-3.06%)
Feb 03, 2010 9.345 9.345 9.255 9.270 40,977 -0.10(-1.12%)
Feb 02, 2010 9.292 9.375 9.255 9.375 171,093 +0.10(+1.08%)
Feb 01, 2010 9.203 9.277 9.203 9.275 82,314 +0.09(+0.95%)
Jan 29, 2010 9.307 9.336 9.165 9.188 137,356 -0.04(-0.44%)
Jan 28, 2010 9.366 9.366 9.195 9.228 67,484 -0.12(-1.25%)
Jan 27, 2010 9.250 9.345 9.165 9.345 85,778 +0.13(+1.38%)
Jan 26, 2010 9.277 9.354 9.203 9.218 69,017 -0.06(-0.64%)
Jan 25, 2010 9.285 9.345 9.203 9.277 162,342 +0.02(+0.24%)
Jan 22, 2010 9.457 9.457 9.218 9.255 124,580 -0.22(-2.29%)
Jan 21, 2010 9.606 9.614 9.429 9.472 61,997 -0.13(-1.32%)
Jan 20, 2010 9.591 9.599 9.502 9.599 158,298 -0.01(-0.08%)
Jan 19, 2010 9.494 9.606 9.494 9.606 153,274 +0.10(+1.10%)
Jan 15, 2010 9.576 9.502 9.502 9.502 179,244 -0.09(-0.94%)
Jan 14, 2010 9.547 9.591 9.509 9.591 89,185 +0.02(+0.23%)
Jan 13, 2010 9.487 9.569 9.439 9.569 137,777 +0.10(+1.11%)
Jan 12, 2010 9.509 9.532 9.424 9.464 79,671 -0.07(-0.78%)
Jan 11, 2010 9.547 9.554 9.487 9.539 92,786 +0.01(+0.16%)
Jan 08, 2010 9.502 9.524 9.464 9.524 127,770 -0.01(-0.16%)
Jan 07, 2010 9.420 9.562 9.394 9.539 232,749 +0.10(+1.03%)
Jan 06, 2010 9.420 9.446 9.382 9.442 226,310 +0.02(+0.24%)
Jan 05, 2010 9.391 9.420 9.340 9.420 92,601 +0.04(+0.48%)
Jan 04, 2010 9.487 9.487 9.325 9.375 127,241 +0.09(+0.97%)
Dec 31, 2009 9.420 9.285 9.285 9.285 88,686 -0.09(-0.96%)
Dec 30, 2009 9.382 9.382 9.328 9.375 95,751 +0.01(+0.08%)
Dec 29, 2009 9.427 9.449 9.367 9.367 60,891 -0.01(-0.16%)
Dec 28, 2009 9.420 9.420 9.352 9.382 60,447 +0.00(+0.00%)
Dec 24, 2009 9.405 9.405 9.351 9.382 46,095 +0.04(+0.40%)
Dec 23, 2009 9.337 9.550 9.274 9.345 321,463 +0.04(+0.48%)
Dec 22, 2009 9.255 9.300 9.231 9.300 133,307 +0.06(+0.65%)
Dec 21, 2009 9.300 9.300 9.211 9.240 85,943 +0.07(+0.73%)
Dec 18, 2009 9.177 9.177 9.065 9.173 45,443 +0.07(+0.74%)
Dec 17, 2009 9.203 9.203 9.106 9.106 100,710 -0.10(-1.06%)
Dec 16, 2009 9.225 9.248 9.175 9.203 70,694 +0.04(+0.49%)
Dec 15, 2009 9.270 9.270 9.143 9.158 49,847 -0.10(-1.13%)
Dec 14, 2009 9.210 9.263 9.208 9.263 115,562 +0.10(+1.14%)
Dec 11, 2009 9.106 9.158 9.080 9.158 79,988 +0.09(+0.99%)
Dec 10, 2009 9.023 9.098 9.023 9.068 60,167 +0.01(+0.17%)
Dec 09, 2009 9.001 9.076 8.990 9.053 74,331 +0.02(+0.25%)
Dec 08, 2009 8.844 9.068 8.844 9.031 94,598 -0.05(-0.58%)
Dec 07, 2009 9.210 9.210 9.047 9.083 38,010 -0.07(-0.82%)
Dec 04, 2009 9.165 9.173 9.011 9.158 85,321 +0.14(+1.58%)
Dec 03, 2009 9.360 9.360 9.008 9.016 145,684 -0.13(-1.47%)
Dec 02, 2009 9.390 9.390 9.113 9.150 67,711 +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.