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

Financial Alphadex ETF FT (NY: FXO )

44.83 -0.45 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 28, 2011 11.81 11.81 11.70 11.77 201,798 +0.07(+0.58%)
Feb 25, 2011 11.61 11.70 11.55 11.70 286,768 +0.18(+1.58%)
Feb 24, 2011 11.49 11.58 11.42 11.52 265,890 -0.03(-0.26%)
Feb 23, 2011 11.65 11.69 11.46 11.55 238,619 -0.10(-0.85%)
Feb 22, 2011 11.78 11.85 11.61 11.64 393,165 -0.30(-2.54%)
Feb 18, 2011 11.94 11.96 11.87 11.95 295,078 +0.06(+0.48%)
Feb 17, 2011 11.83 11.91 11.81 11.89 309,121 +0.04(+0.32%)
Feb 16, 2011 11.81 11.86 11.80 11.85 358,884 +0.08(+0.68%)
Feb 15, 2011 11.74 11.80 11.73 11.77 583,730 +0.00(+0.03%)
Feb 14, 2011 11.81 11.81 11.73 11.77 427,555 -0.01(-0.06%)
Feb 11, 2011 11.65 11.80 11.62 11.78 304,373 +0.13(+1.11%)
Feb 10, 2011 11.59 11.67 11.55 11.65 398,351 +0.02(+0.16%)
Feb 09, 2011 11.63 11.70 11.58 11.63 414,891 -0.01(-0.06%)
Feb 08, 2011 11.60 11.65 11.57 11.64 702,322 +0.04(+0.33%)
Feb 07, 2011 11.52 11.61 11.52 11.60 432,175 +0.10(+0.89%)
Feb 04, 2011 11.46 11.52 11.42 11.50 568,330 +0.05(+0.43%)
Feb 03, 2011 11.45 11.47 11.35 11.45 306,308 +0.00(+0.00%)
Feb 02, 2011 11.44 11.51 11.44 11.45 275,447 -0.04(-0.33%)
Feb 01, 2011 11.36 11.50 11.36 11.49 323,539 +0.18(+1.61%)
Jan 31, 2011 11.30 11.38 11.26 11.30 203,716 +0.05(+0.47%)
Jan 28, 2011 11.50 11.50 11.24 11.25 294,076 -0.22(-1.92%)
Jan 27, 2011 11.40 11.48 11.37 11.47 419,478 +0.10(+0.87%)
Jan 26, 2011 11.39 11.41 11.33 11.37 561,119 +0.02(+0.13%)
Jan 25, 2011 11.24 11.36 11.24 11.36 499,319 +0.05(+0.40%)
Jan 24, 2011 11.27 11.33 11.25 11.31 279,129 +0.05(+0.40%)
Jan 21, 2011 11.24 11.29 11.22 11.27 349,655 +0.05(+0.47%)
Jan 20, 2011 11.16 11.36 11.14 11.21 329,647 -0.01(-0.10%)
Jan 19, 2011 11.37 11.41 11.20 11.22 374,465 -0.20(-1.76%)
Jan 18, 2011 11.38 11.43 11.34 11.43 634,588 +0.05(+0.40%)
Jan 14, 2011 11.29 11.38 11.23 11.38 495,470 +0.11(+1.01%)
Jan 13, 2011 11.36 11.43 11.23 11.27 466,864 -0.04(-0.34%)
Jan 12, 2011 11.26 11.37 11.25 11.30 356,660 +0.10(+0.88%)
Jan 11, 2011 11.20 11.24 11.15 11.21 349,408 +0.05(+0.41%)
Jan 10, 2011 11.12 11.18 11.04 11.16 268,541 +0.01(+0.07%)
Jan 07, 2011 11.23 11.24 11.09 11.15 412,324 -0.06(-0.54%)
Jan 06, 2011 11.28 11.28 11.20 11.21 599,666 -0.03(-0.27%)
Jan 05, 2011 11.18 11.25 11.13 11.24 497,477 +0.08(+0.68%)
Jan 04, 2011 11.31 11.31 11.11 11.17 749,756 -0.04(-0.34%)
Jan 03, 2011 11.18 11.26 11.09 11.21 615,007 +0.14(+1.23%)
Dec 31, 2010 11.10 11.11 11.05 11.07 237,145 -0.02(-0.14%)
Dec 30, 2010 11.11 11.12 11.07 11.08 172,922 -0.02(-0.20%)
Dec 29, 2010 11.15 11.15 11.09 11.11 243,677 +0.00(+0.00%)
Dec 28, 2010 11.11 11.11 11.06 11.11 238,727 -0.01(-0.07%)
Dec 27, 2010 11.07 11.11 11.01 11.11 438,809 +0.05(+0.48%)
Dec 23, 2010 11.11 11.12 11.05 11.06 288,067 -0.05(-0.41%)
Dec 22, 2010 11.05 11.11 11.04 11.11 285,999 +0.08(+0.69%)
Dec 21, 2010 10.99 11.03 10.95 11.03 481,051 +0.12(+1.09%)
Dec 20, 2010 10.94 11.09 10.88 10.91 491,114 +0.02(+0.21%)
Dec 17, 2010 10.89 10.91 10.85 10.89 378,595 +0.02(+0.17%)
Dec 16, 2010 10.90 10.91 10.67 10.87 506,521 +0.03(+0.31%)
Dec 15, 2010 10.92 10.95 10.83 10.84 288,296 -0.07(-0.62%)
Dec 14, 2010 10.99 11.00 10.88 10.91 370,395 -0.05(-0.48%)
Dec 13, 2010 11.01 11.06 10.94 10.96 597,536 +0.03(+0.27%)
Dec 10, 2010 10.92 10.94 10.83 10.93 343,827 +0.08(+0.76%)
Dec 09, 2010 10.89 10.89 10.79 10.85 379,693 +0.04(+0.35%)
Dec 08, 2010 10.78 10.81 10.72 10.81 437,569 +0.10(+0.91%)
Dec 07, 2010 10.74 10.89 10.70 10.71 488,167 +0.03(+0.28%)
Dec 06, 2010 10.70 10.70 10.65 10.68 688,001 -0.02(-0.18%)
Dec 03, 2010 10.67 10.72 10.57 10.70 649,001 +0.02(+0.18%)
Dec 02, 2010 10.49 10.68 10.48 10.68 425,541 +0.20(+1.86%)
Dec 01, 2010 10.45 10.50 10.42 10.48 247,494 +0.18(+1.75%)
Nov 30, 2010 10.34 10.35 10.27 10.30 200,543 -0.08(-0.80%)
Nov 29, 2010 10.33 10.39 10.27 10.39 831,257 +0.01(+0.07%)
Nov 26, 2010 10.41 10.42 10.36 10.38 90,575 -0.08(-0.72%)
Nov 24, 2010 10.33 10.45 10.45 10.45 494,822 +0.17(+1.68%)
Nov 23, 2010 10.35 10.35 10.27 10.28 358,055 -0.14(-1.30%)
Nov 22, 2010 10.37 10.42 10.33 10.42 274,696 -0.03(-0.29%)
Nov 19, 2010 10.48 10.48 10.36 10.45 179,936 +0.00(+0.00%)
Nov 18, 2010 10.49 10.50 10.42 10.45 330,343 +0.11(+1.02%)
Nov 17, 2010 10.35 10.36 10.29 10.34 324,240 +0.02(+0.22%)
Nov 16, 2010 10.50 10.53 10.28 10.32 481,179 -0.20(-1.93%)
Nov 15, 2010 10.59 10.61 10.51 10.52 221,580 +0.02(+0.21%)
Nov 12, 2010 10.63 10.63 10.47 10.50 464,229 -0.14(-1.34%)
Nov 11, 2010 10.64 10.68 10.59 10.64 178,884 -0.08(-0.70%)
Nov 10, 2010 10.54 10.72 10.52 10.72 256,172 +0.13(+1.21%)
Nov 09, 2010 10.83 10.83 10.55 10.59 401,681 -0.17(-1.54%)
Nov 08, 2010 10.79 10.80 10.71 10.76 238,714 -0.08(-0.76%)
Nov 05, 2010 10.76 10.87 10.72 10.84 582,019 +0.09(+0.84%)
Nov 04, 2010 10.60 10.75 10.57 10.75 581,192 +0.28(+2.69%)
Nov 03, 2010 10.50 10.51 10.39 10.47 258,032 +0.02(+0.22%)
Nov 02, 2010 10.45 10.46 10.41 10.44 251,072 +0.08(+0.76%)
Nov 01, 2010 10.38 10.45 10.29 10.36 191,916 +0.02(+0.14%)
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%)
Oct 01, 2010 10.11 10.29 10.04 10.11 276,417 +0.00(+0.00%)
Sep 30, 2010 10.24 10.24 10.08 10.11 519,710 +0.02(+0.22%)
Sep 29, 2010 10.06 10.20 10.05 10.09 463,715 -0.05(-0.52%)
Sep 28, 2010 10.20 10.20 9.988 10.14 366,673 +0.08(+0.75%)
Sep 27, 2010 10.18 10.22 10.05 10.06 757,149 -0.08(-0.74%)
Sep 24, 2010 10.12 10.18 9.981 10.14 718,236 +0.24(+2.43%)
Sep 23, 2010 10.00 10.03 9.891 9.898 1,685,403 -0.14(-1.42%)
Sep 22, 2010 10.23 10.23 10.03 10.04 2,687,591 -0.12(-1.18%)
Sep 21, 2010 10.27 10.33 10.14 10.16 4,306,442 -0.08(-0.73%)
Sep 20, 2010 10.12 10.25 10.03 10.24 302,641 +0.17(+1.64%)
Sep 17, 2010 10.07 10.10 10.04 10.07 165,858 -0.01(-0.12%)
Sep 15, 2010 9.988 10.10 9.979 10.08 355,813 +0.05(+0.50%)
Sep 14, 2010 10.02 10.08 9.993 10.03 193,507 -0.03(-0.30%)
Sep 13, 2010 10.09 10.09 9.988 10.06 112,618 +0.17(+1.75%)
Sep 10, 2010 9.891 9.913 9.846 9.891 219,596 +0.02(+0.23%)
Sep 09, 2010 9.958 9.958 9.822 9.868 318,848 +0.05(+0.55%)
Sep 08, 2010 9.793 9.861 9.793 9.814 155,069 +0.06(+0.60%)
Sep 07, 2010 9.851 9.861 9.748 9.755 104,584 -0.18(-1.82%)
Sep 03, 2010 9.853 9.936 9.837 9.936 112,904 +0.16(+1.61%)
Sep 02, 2010 9.755 9.778 9.697 9.778 105,043 +0.06(+0.62%)
Sep 01, 2010 9.545 9.718 9.507 9.718 79,758 +0.30(+3.19%)
Aug 31, 2010 9.297 9.440 9.297 9.417 38,547 +0.04(+0.40%)
Aug 30, 2010 9.530 9.530 9.372 9.380 171,827 -0.12(-1.27%)
Aug 27, 2010 9.500 9.500 9.237 9.500 453,981 +0.20(+2.18%)
Aug 26, 2010 9.387 9.438 9.289 9.297 139,817 -0.07(-0.72%)
Aug 25, 2010 9.207 9.380 9.207 9.365 176,426 +0.08(+0.81%)
Aug 24, 2010 9.312 9.350 9.237 9.289 128,412 -0.11(-1.12%)
Aug 23, 2010 9.455 9.492 9.387 9.395 70,136 -0.05(-0.48%)
Aug 20, 2010 9.395 9.447 9.357 9.440 85,375 -0.02(-0.16%)
Aug 19, 2010 9.560 9.590 9.440 9.455 108,036 -0.18(-1.87%)
Aug 18, 2010 9.555 9.673 9.552 9.635 103,952 +0.02(+0.23%)
Aug 17, 2010 9.530 9.649 9.530 9.613 89,975 +0.16(+1.67%)
Aug 16, 2010 9.410 9.495 9.410 9.455 102,992 -0.02(-0.16%)
Aug 13, 2010 9.470 9.533 9.466 9.470 638,739 -0.02(-0.16%)
Aug 12, 2010 9.365 9.530 9.327 9.485 120,670 -0.08(-0.86%)
Aug 11, 2010 9.635 9.680 9.538 9.568 141,829 -0.28(-2.82%)
Aug 10, 2010 9.846 9.913 9.778 9.846 138,605 -0.09(-0.91%)
Aug 09, 2010 9.958 9.958 9.846 9.936 161,003 +0.11(+1.07%)
Aug 06, 2010 9.831 9.906 9.712 9.831 165,418 -0.02(-0.23%)
Aug 05, 2010 9.996 9.996 9.823 9.853 189,268 -0.05(-0.52%)
Aug 04, 2010 9.973 9.973 9.841 9.904 195,760 +0.04(+0.37%)
Aug 03, 2010 10.01 10.01 9.847 9.868 288,126 -0.10(-0.98%)
Aug 02, 2010 10.09 10.09 9.846 9.966 222,501 +0.17(+1.77%)
Jul 30, 2010 9.793 9.823 9.620 9.793 188,073 +0.01(+0.08%)
Jul 29, 2010 9.853 9.860 9.684 9.785 121,444 +0.03(+0.31%)
Jul 28, 2010 9.891 9.891 9.725 9.755 227,826 -0.07(-0.69%)
Jul 27, 2010 9.913 9.925 9.807 9.823 357,691 -0.02(-0.15%)
Jul 26, 2010 9.707 9.838 9.667 9.838 213,621 +0.16(+1.63%)
Jul 23, 2010 9.583 10.21 9.525 9.680 262,375 +0.08(+0.83%)
Jul 22, 2010 9.455 9.620 9.455 9.601 184,124 +0.27(+2.85%)
Jul 21, 2010 9.620 9.620 9.327 9.335 157,267 -0.16(-1.66%)
Jul 20, 2010 9.229 9.492 9.177 9.492 93,706 +0.14(+1.45%)
Jul 19, 2010 9.350 9.394 9.228 9.357 191,411 +0.04(+0.40%)
Jul 16, 2010 9.319 9.552 9.296 9.319 123,358 -0.29(-3.05%)
Jul 15, 2010 9.658 9.658 9.470 9.613 129,995 -0.03(-0.31%)
Jul 14, 2010 9.710 9.710 9.584 9.643 186,338 -0.06(-0.62%)
Jul 13, 2010 9.620 9.740 9.613 9.703 144,471 +0.21(+2.17%)
Jul 12, 2010 9.530 9.530 9.437 9.497 94,452 -0.03(-0.35%)
Jul 09, 2010 9.530 9.530 9.401 9.530 66,523 +0.14(+1.44%)
Jul 08, 2010 9.530 9.530 9.282 9.395 108,203 +0.09(+0.97%)
Jul 07, 2010 9.011 9.304 8.996 9.304 140,106 +0.33(+3.69%)
Jul 06, 2010 9.124 9.150 8.902 8.974 76,186 -0.04(-0.48%)
Jul 02, 2010 9.017 9.237 8.936 9.017 206,875 -0.02(-0.18%)
Jul 01, 2010 9.079 9.132 8.869 9.034 347,762 -0.05(-0.58%)
Jun 30, 2010 9.207 9.279 9.079 9.087 190,370 -0.11(-1.23%)
Jun 29, 2010 9.477 9.477 9.148 9.199 223,804 -0.38(-3.92%)
Jun 25, 2010 9.575 9.575 9.390 9.575 49,749 +0.17(+1.76%)
Jun 24, 2010 9.515 9.545 9.395 9.410 109,990 -0.15(-1.57%)
Jun 23, 2010 9.643 9.643 9.500 9.560 113,416 -0.02(-0.16%)
Jun 22, 2010 9.740 9.785 9.575 9.575 282,972 -0.14(-1.40%)
Jun 21, 2010 9.898 9.898 9.674 9.711 197,969 -0.05(-0.54%)
Jun 18, 2010 9.763 9.801 9.701 9.763 139,887 +0.03(+0.31%)
Jun 17, 2010 9.786 9.786 9.651 9.733 264,933 +0.01(+0.08%)
Jun 16, 2010 9.704 9.771 9.674 9.726 786,514 -0.02(-0.23%)
Jun 15, 2010 9.569 9.755 9.568 9.748 162,058 +0.22(+2.35%)
Jun 14, 2010 9.554 9.659 9.510 9.524 83,549 +0.01(+0.16%)
Jun 11, 2010 9.405 9.514 9.337 9.509 164,564 +0.06(+0.63%)
Jun 10, 2010 9.412 9.449 9.277 9.449 100,937 +0.30(+3.27%)
Jun 09, 2010 9.315 9.342 9.136 9.150 163,898 -0.05(-0.57%)
Jun 08, 2010 9.158 9.218 8.971 9.203 897,399 +0.10(+1.12%)
Jun 07, 2010 9.292 9.322 9.098 9.101 189,754 -0.15(-1.58%)
Jun 04, 2010 9.248 9.442 9.224 9.248 182,792 -0.33(-3.43%)
Jun 03, 2010 9.644 9.644 9.519 9.576 131,044 +0.00(+0.00%)
Jun 02, 2010 9.427 9.576 9.331 9.576 133,199 +0.25(+2.64%)
Jun 01, 2010 9.434 9.554 9.330 9.330 60,891 -0.27(-2.80%)
May 28, 2010 9.599 9.681 9.525 9.599 51,698 -0.06(-0.62%)
May 27, 2010 9.434 9.659 9.412 9.659 155,944 +0.40(+4.28%)
May 26, 2010 9.412 9.455 9.248 9.263 320,958 -0.04(-0.40%)
May 25, 2010 9.165 9.307 8.993 9.300 689,794 +0.03(+0.32%)
May 24, 2010 9.449 9.492 9.270 9.270 662,666 -0.16(-1.67%)
May 21, 2010 9.046 9.457 9.023 9.427 2,754,730 +0.15(+1.61%)
May 20, 2010 9.307 9.472 9.255 9.277 312,543 -0.41(-4.24%)
May 19, 2010 9.711 9.785 9.532 9.689 266,051 -0.02(-0.23%)
May 18, 2010 10.00 10.00 9.681 9.711 130,566 -0.19(-1.96%)
May 17, 2010 9.928 9.978 9.719 9.905 161,776 +0.03(+0.30%)
May 14, 2010 9.876 10.07 9.816 9.876 382,764 -0.26(-2.58%)
May 13, 2010 10.27 10.27 10.13 10.14 259,859 -0.10(-0.95%)
May 12, 2010 10.16 10.23 10.13 10.23 358,048 +0.13(+1.33%)
May 11, 2010 10.16 10.21 10.08 10.10 208,768 -0.02(-0.22%)
May 10, 2010 10.07 10.12 9.974 10.12 145,851 +0.45(+4.64%)
May 07, 2010 9.434 9.898 9.412 9.674 303,200 -0.78(-7.44%)
May 06, 2010 4.485 11.81 0.0748 10.45 581 +0.31(+3.10%)
May 05, 2010 10.14 10.24 10.09 10.14 242,926 -0.07(-0.66%)
May 04, 2010 10.38 10.38 10.15 10.20 256,059 -0.26(-2.50%)
May 03, 2010 10.43 10.47 10.38 10.47 122,564 +0.10(+1.01%)
Apr 30, 2010 10.50 10.55 10.36 10.36 165,657 -0.19(-1.84%)
Apr 29, 2010 10.46 10.57 10.41 10.56 233,692 +0.17(+1.66%)
Apr 28, 2010 10.38 10.47 10.35 10.38 209,784 +0.06(+0.58%)
Apr 27, 2010 10.63 10.63 10.29 10.32 165,063 -0.35(-3.29%)
Apr 26, 2010 10.73 10.79 10.67 10.68 138,330 -0.09(-0.83%)
Apr 23, 2010 10.72 10.77 10.64 10.77 146,176 +0.09(+0.84%)
Apr 22, 2010 10.50 10.68 10.47 10.68 159,323 +0.09(+0.85%)
Apr 21, 2010 10.60 10.61 10.50 10.59 143,088 +0.00(+0.00%)
Apr 20, 2010 10.53 10.59 10.45 10.59 198,270 +0.12(+1.14%)
Apr 19, 2010 10.38 10.47 10.32 10.47 180,986 +0.05(+0.50%)
Apr 16, 2010 10.65 10.65 10.37 10.41 189,815 -0.21(-1.97%)
Apr 15, 2010 10.71 10.71 10.61 10.62 220,134 -0.04(-0.42%)
Apr 14, 2010 10.53 10.67 10.52 10.67 358,687 +0.22(+2.06%)
Apr 13, 2010 10.47 10.47 10.41 10.45 153,011 -0.01(-0.06%)
Apr 12, 2010 10.45 10.47 10.41 10.46 151,047 +0.04(+0.36%)
Apr 09, 2010 10.46 10.46 10.36 10.42 362,837 +0.04(+0.36%)
Apr 08, 2010 10.35 10.39 10.29 10.38 232,187 +0.03(+0.29%)
Apr 07, 2010 10.41 10.41 10.30 10.35 267,766 -0.04(-0.36%)
Apr 06, 2010 10.26 10.39 10.26 10.39 304,130 +0.09(+0.87%)
Apr 05, 2010 10.27 10.30 10.22 10.30 310,848 +0.09(+0.88%)
Apr 01, 2010 10.26 10.21 10.21 10.21 391,797 +0.05(+0.51%)
Mar 31, 2010 10.11 10.19 10.09 10.16 160,768 +0.01(+0.15%)
Mar 30, 2010 10.17 10.19 10.13 10.14 148,425 -0.03(-0.29%)
Mar 29, 2010 10.16 10.17 10.11 10.17 239,531 +0.06(+0.59%)
Mar 26, 2010 10.14 10.20 10.05 10.11 296,623 +0.00(+0.00%)
Mar 25, 2010 10.14 10.32 10.10 10.11 186,569 +0.00(+0.00%)
Mar 24, 2010 10.12 10.14 10.07 10.11 169,910 -0.01(-0.07%)
Mar 23, 2010 10.15 10.15 10.03 10.12 176,027 +0.03(+0.30%)
Mar 22, 2010 9.995 10.09 9.973 10.09 136,424 +0.05(+0.52%)
Mar 19, 2010 10.17 10.17 10.03 10.04 138,722 -0.10(-0.96%)
Mar 18, 2010 10.16 10.16 9.868 10.14 167,640 +0.02(+0.15%)
Mar 17, 2010 10.05 10.16 10.05 10.12 225,369 +0.10(+1.04%)
Mar 16, 2010 10.02 10.02 9.913 10.02 190,787 +0.09(+0.90%)
Mar 15, 2010 9.853 9.928 9.846 9.928 151,268 +0.03(+0.30%)
Mar 12, 2010 9.980 9.980 9.861 9.898 211,200 +0.00(+0.00%)
Mar 11, 2010 9.831 9.898 9.801 9.898 267,128 +0.04(+0.38%)
Mar 10, 2010 9.823 9.868 9.801 9.861 306,690 +0.03(+0.30%)
Mar 09, 2010 9.801 9.846 9.763 9.831 397,057 +0.02(+0.23%)
Mar 08, 2010 9.696 9.808 9.696 9.808 424,036 +0.07(+0.77%)
Mar 05, 2010 9.666 9.920 9.599 9.733 408,861 +0.13(+1.32%)
Mar 04, 2010 9.569 9.606 9.547 9.606 438,647 +0.04(+0.47%)
Mar 03, 2010 9.562 9.599 9.524 9.562 265,184 +0.00(+0.00%)
Mar 02, 2010 9.554 9.576 9.515 9.562 295,261 +0.06(+0.63%)
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.