Indicators

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.35	10.36	10.30	10.35	231,486	+0.01(+0.07%)
Oct 28, 2010	10.41	10.44	10.30	10.34	247,655	-0.05(-0.51%)
Oct 27, 2010	10.41	10.41	10.32	10.39	186,600	-0.02(-0.15%)
Oct 25, 2010	10.56	10.56	10.39	10.41	281,040	-0.02(-0.14%)
Oct 22, 2010	10.48	10.48	10.38	10.42	322,353	+0.04(+0.36%)
Oct 21, 2010	10.55	10.55	10.34	10.39	379,348	+0.00(+0.00%)
Oct 20, 2010	10.26	10.41	10.26	10.39	272,858	+0.11(+1.10%)
Oct 19, 2010	10.33	10.41	10.22	10.27	463,445	-0.12(-1.12%)
Oct 18, 2010	10.27	10.39	10.27	10.39	192,141	+0.12(+1.17%)
Oct 15, 2010	10.43	10.43	10.26	10.27	823,123	-0.05(-0.44%)
Oct 14, 2010	10.33	10.41	10.26	10.32	247,506	-0.05(-0.47%)
Oct 13, 2010	10.33	10.41	10.28	10.36	499,097	+0.10(+0.95%)
Oct 12, 2010	10.18	10.29	10.13	10.27	323,481	+0.06(+0.63%)
Oct 11, 2010	10.27	10.27	10.18	10.20	330,991	+0.01(+0.11%)
Oct 08, 2010	10.19	10.24	10.11	10.19	289,079	+0.03(+0.30%)
Oct 07, 2010	10.27	10.27	10.13	10.16	227,947	-0.03(-0.33%)
Oct 06, 2010	10.29	10.29	10.17	10.20	424,286	-0.03(-0.33%)
Oct 05, 2010	10.23	10.33	10.05	10.23	294,199	+0.14(+1.42%)
Oct 04, 2010	10.06	10.17	10.01	10.09	280,330	-0.02(-0.22%)

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.