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

Financial Alphadex ETF FT (NY: FXO )

47.07 +0.22 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2011 10.45 10.50 10.29 10.29 70,638 -0.34(-3.18%)
Oct 28, 2011 10.65 10.67 10.55 10.62 22,330 -0.06(-0.58%)
Oct 27, 2011 10.55 10.73 10.45 10.69 141,242 +0.52(+5.06%)
Oct 26, 2011 10.16 10.18 9.955 10.17 57,974 +0.24(+2.40%)
Oct 25, 2011 10.15 10.15 9.932 9.932 165,586 -0.36(-3.51%)
Oct 24, 2011 10.06 10.29 10.06 10.29 73,344 +0.26(+2.61%)
Oct 21, 2011 9.878 10.03 9.870 10.03 440,007 +0.28(+2.84%)
Oct 20, 2011 9.601 9.782 9.525 9.755 235,590 +0.12(+1.28%)
Oct 19, 2011 9.755 9.847 9.621 9.632 46,587 -0.15(-1.57%)
Oct 18, 2011 9.502 9.832 9.363 9.786 85,619 +0.40(+4.26%)
Oct 17, 2011 9.624 9.624 9.386 9.386 39,228 -0.32(-3.25%)
Oct 14, 2011 9.648 9.709 9.540 9.701 135,121 +0.17(+1.77%)
Oct 13, 2011 9.555 9.601 9.417 9.532 125,641 -0.14(-1.43%)
Oct 12, 2011 9.586 9.801 9.571 9.671 101,544 +0.18(+1.86%)
Oct 11, 2011 9.417 9.527 9.355 9.494 48,457 -0.01(-0.08%)
Oct 10, 2011 9.323 9.502 9.323 9.502 36,540 +0.42(+4.57%)
Oct 07, 2011 9.360 9.375 9.086 9.086 25,856 -0.30(-3.19%)
Oct 06, 2011 9.302 9.386 9.202 9.386 125,460 +0.27(+2.95%)
Oct 05, 2011 8.963 9.156 8.863 9.117 58,670 +0.15(+1.63%)
Oct 04, 2011 8.579 8.971 8.456 8.971 281,828 +0.30(+3.46%)
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.