Indicators

Financial Alphadex ETF FT (NY: FXO )

46.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.60	17.64	17.42	17.42	181,705	-0.17(-0.99%)
Feb 26, 2016	17.64	17.73	17.57	17.60	222,125	+0.05(+0.28%)
Feb 25, 2016	17.31	17.55	17.25	17.55	292,246	+0.25(+1.43%)
Feb 24, 2016	17.12	17.33	16.95	17.30	285,613	+0.02(+0.10%)
Feb 23, 2016	17.47	17.48	17.26	17.28	143,510	-0.22(-1.27%)
Feb 22, 2016	17.41	17.55	17.41	17.50	173,146	+0.23(+1.34%)
Feb 19, 2016	17.17	17.30	17.12	17.27	308,514	+0.03(+0.19%)
Feb 18, 2016	17.31	17.31	17.18	17.24	285,054	-0.03(-0.19%)
Feb 17, 2016	17.16	17.35	17.16	17.27	304,161	+0.21(+1.26%)
Feb 16, 2016	16.92	17.08	16.82	17.06	291,360	+0.34(+2.03%)
Feb 12, 2016	16.45	16.72	16.72	16.72	1,285,261	+0.50(+3.06%)
Feb 11, 2016	16.30	16.36	16.13	16.22	1,765,979	-0.41(-2.48%)
Feb 10, 2016	16.68	16.92	16.63	16.64	961,993	+0.05(+0.30%)
Feb 09, 2016	16.45	16.71	16.40	16.59	347,642	-0.04(-0.25%)
Feb 08, 2016	16.85	16.85	16.44	16.63	797,992	-0.41(-2.38%)
Feb 05, 2016	17.29	17.33	17.02	17.03	334,448	-0.27(-1.58%)
Feb 04, 2016	17.17	17.41	17.17	17.31	343,747	+0.07(+0.38%)
Feb 03, 2016	17.23	17.29	16.86	17.24	463,012	+0.05(+0.29%)
Feb 02, 2016	17.42	17.42	17.13	17.19	573,998	-0.38(-2.16%)

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.