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 30, 2009 8.971 8.971 8.694 8.739 383,791 -0.25(-2.73%)
Oct 29, 2009 8.844 8.993 8.829 8.984 106,344 +0.24(+2.72%)
Oct 28, 2009 8.956 8.978 8.739 8.747 48,017 -0.24(-2.66%)
Oct 27, 2009 9.061 9.763 8.963 8.986 155,713 -0.05(-0.58%)
Oct 26, 2009 9.173 9.248 9.022 9.038 17,858 -0.15(-1.63%)
Oct 23, 2009 9.210 9.218 9.150 9.188 29,083 -0.13(-1.44%)
Oct 22, 2009 9.128 9.322 9.099 9.322 38,683 +0.22(+2.38%)
Oct 21, 2009 9.188 9.322 9.106 9.106 46,128 -0.13(-1.46%)
Oct 20, 2009 9.225 9.248 9.225 9.240 10,499 -0.10(-1.04%)
Oct 19, 2009 9.285 9.345 9.243 9.337 8,189 +0.09(+0.97%)
Oct 16, 2009 9.285 9.300 9.218 9.248 10,994 -0.14(-1.51%)
Oct 15, 2009 9.360 9.397 9.315 9.390 22,671 +0.00(+0.03%)
Oct 14, 2009 9.300 9.397 9.282 9.387 20,399 +0.21(+2.33%)
Oct 13, 2009 9.150 9.195 9.149 9.173 10,392 -0.07(-0.73%)
Oct 12, 2009 9.247 9.292 9.218 9.240 25,060 +0.01(+0.08%)
Oct 09, 2009 9.135 9.233 9.135 9.233 14,212 +0.07(+0.73%)
Oct 08, 2009 9.150 9.225 9.150 9.165 26,120 +0.11(+1.21%)
Oct 07, 2009 9.016 9.083 9.016 9.056 47,736 -0.01(-0.13%)
Oct 06, 2009 9.061 9.143 8.963 9.068 80,422 +0.08(+0.92%)
Oct 05, 2009 8.866 8.986 8.784 8.986 32,425 +0.23(+2.65%)
Oct 02, 2009 8.739 8.896 8.649 8.754 30,420 -0.07(-0.76%)
Oct 01, 2009 9.046 9.046 8.821 8.821 54,066 -0.34(-3.75%)
Sep 30, 2009 9.120 9.246 9.091 9.165 9,205 -0.10(-1.13%)
Sep 29, 2009 9.315 9.330 9.211 9.270 9,128 +0.06(+0.69%)
Sep 28, 2009 9.047 9.212 9.047 9.206 9,506 +0.26(+2.88%)
Sep 25, 2009 8.986 9.031 8.923 8.949 16,950 -0.05(-0.58%)
Sep 24, 2009 9.263 9.263 8.958 9.001 31,989 -0.23(-2.51%)
Sep 23, 2009 9.382 9.427 9.233 9.233 27,127 -0.15(-1.59%)
Sep 22, 2009 9.270 9.406 9.270 9.382 2,419 +0.14(+1.54%)
Sep 21, 2009 9.173 9.248 9.158 9.240 18,240 -0.06(-0.64%)
Sep 18, 2009 9.382 9.382 9.218 9.300 11,388 -0.02(-0.24%)
Sep 17, 2009 9.390 9.514 9.307 9.322 15,629 -0.04(-0.40%)
Sep 16, 2009 9.061 9.367 9.061 9.360 14,272 +0.28(+3.13%)
Sep 15, 2009 8.971 9.098 8.971 9.076 7,288 +0.11(+1.25%)
Sep 14, 2009 8.799 8.963 8.799 8.963 21,625 +0.11(+1.21%)
Sep 11, 2009 8.859 8.859 8.762 8.856 14,554 +0.04(+0.48%)
Sep 10, 2009 8.687 8.814 8.627 8.814 27,716 +0.08(+0.95%)
Sep 09, 2009 8.612 8.747 8.560 8.731 58,788 +0.16(+1.91%)
Sep 08, 2009 8.515 8.590 8.507 8.567 163,466 +0.15(+1.83%)
Sep 04, 2009 8.358 8.413 8.349 8.413 4,206 +0.09(+1.11%)
Sep 03, 2009 8.283 8.320 8.208 8.320 10,089 +0.06(+0.76%)
Sep 02, 2009 8.261 8.294 8.238 8.257 3,067 -0.09(-1.11%)
Sep 01, 2009 8.635 8.635 8.343 8.350 9,336 -0.37(-4.20%)
Aug 31, 2009 8.657 8.717 8.657 8.717 5,363 -0.05(-0.60%)
Aug 28, 2009 8.739 8.769 8.685 8.769 3,514 +0.07(+0.86%)
Aug 27, 2009 8.590 8.694 8.485 8.694 6,527 +0.07(+0.87%)
Aug 26, 2009 8.605 8.652 8.566 8.620 3,455 -0.00(-0.01%)
Aug 25, 2009 8.635 8.664 8.612 8.620 21,308 +0.08(+0.89%)
Aug 24, 2009 8.694 8.709 8.509 8.545 7,563 -0.06(-0.70%)
Aug 21, 2009 8.448 8.605 8.448 8.605 23,665 +0.22(+2.58%)
Aug 20, 2009 8.193 8.388 8.111 8.388 16,174 +0.21(+2.54%)
Aug 19, 2009 8.149 8.216 8.149 8.180 7,537 -0.04(-0.53%)
Aug 18, 2009 8.119 8.238 8.119 8.223 20,466 +0.13(+1.57%)
Aug 17, 2009 8.223 8.223 8.094 8.096 9,855 -0.33(-3.90%)
Aug 14, 2009 8.455 8.493 8.321 8.425 10,004 -0.07(-0.82%)
Aug 13, 2009 8.522 8.522 8.425 8.495 24,153 +0.04(+0.47%)
Aug 12, 2009 8.425 8.478 8.425 8.455 4,630 +0.17(+2.08%)
Aug 11, 2009 8.418 8.418 8.261 8.283 5,516 -0.23(-2.72%)
Aug 10, 2009 8.552 8.597 8.444 8.515 15,645 -0.06(-0.70%)
Aug 07, 2009 8.395 8.687 8.395 8.575 41,611 +0.24(+2.93%)
Aug 06, 2009 8.433 8.478 8.298 8.331 13,480 -0.02(-0.24%)
Aug 05, 2009 8.186 8.350 8.125 8.350 10,555 +0.22(+2.67%)
Aug 04, 2009 7.820 8.134 7.820 8.134 5,529 +0.22(+2.83%)
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.