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 (%)
Feb 29, 2008 10.91 10.91 10.84 10.84 6,955 -0.26(-2.36%)
Feb 28, 2008 11.18 11.18 11.10 11.10 1,203 -0.32(-2.81%)
Feb 27, 2008 11.32 11.45 11.32 11.42 1,203 +0.09(+0.79%)
Feb 26, 2008 11.27 11.39 11.27 11.33 14,847 +0.35(+3.20%)
Feb 25, 2008 10.98 10.98 10.98 10.98 2,407 +0.01(+0.14%)
Feb 22, 2008 11.02 11.02 10.97 10.97 2,675 -0.13(-1.21%)
Feb 21, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Feb 20, 2008 11.13 11.14 11.10 11.10 936 +0.01(+0.14%)
Feb 19, 2008 11.09 11.09 11.09 11.09 2,006 -0.04(-0.34%)
Feb 18, 2008 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Feb 15, 2008 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Feb 14, 2008 11.12 11.12 11.12 11.12 401 -0.01(-0.13%)
Feb 13, 2008 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
Feb 12, 2008 11.25 11.25 11.14 11.14 8,560 +0.04(+0.40%)
Feb 11, 2008 11.27 11.27 11.09 11.09 6,955 -0.19(-1.72%)
Feb 08, 2008 11.38 11.38 11.22 11.29 17,790 -0.04(-0.40%)
Feb 07, 2008 11.21 11.33 11.21 11.33 10,433 +0.07(+0.66%)
Feb 06, 2008 11.28 11.45 11.23 11.26 3,210 -0.16(-1.38%)
Feb 05, 2008 11.58 11.62 11.42 11.42 3,477 -0.41(-3.48%)
Feb 04, 2008 11.83 11.83 11.83 11.83 6,688 +0.06(+0.50%)
Feb 01, 2008 11.81 11.81 11.77 11.77 3,076 -0.01(-0.12%)
Jan 31, 2008 11.67 11.78 11.67 11.78 267 +0.43(+3.75%)
Jan 30, 2008 11.49 11.70 11.34 11.36 5,083 -0.18(-1.56%)
Jan 29, 2008 11.42 11.54 11.27 11.54 12,440 +0.38(+3.42%)
Jan 28, 2008 10.91 11.17 10.91 11.15 2,541 +0.19(+1.77%)
Jan 25, 2008 11.26 11.26 10.96 10.96 3,745 -0.22(-2.01%)
Jan 24, 2008 11.06 11.18 11.05 11.18 3,477 +0.19(+1.70%)
Jan 23, 2008 10.56 11.00 10.51 11.00 2,942 +0.56(+5.37%)
Jan 22, 2008 10.11 10.46 10.11 10.44 12,707 +0.00(+0.00%)
Jan 21, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Jan 18, 2008 10.44 10.44 10.44 10.44 3,210 +0.05(+0.50%)
Jan 17, 2008 10.77 10.77 10.38 10.38 6,822 -0.50(-4.60%)
Jan 16, 2008 10.82 11.01 10.76 10.88 5,083 +0.00(+0.00%)
Jan 15, 2008 10.90 10.90 10.85 10.88 7,758 -0.24(-2.15%)
Jan 14, 2008 11.13 11.13 11.01 11.12 8,694 +0.00(+0.00%)
Jan 11, 2008 11.01 11.13 11.01 11.12 3,611 +0.22(+2.06%)
Jan 10, 2008 10.90 10.90 10.90 10.90 1,337 +0.26(+2.46%)
Jan 09, 2008 10.77 10.77 10.63 10.64 668 -0.40(-3.59%)
Jan 08, 2008 11.03 11.03 11.03 11.03 267 -0.10(-0.87%)
Jan 07, 2008 11.10 11.22 11.10 11.13 3,477 -0.20(-1.78%)
Jan 04, 2008 11.33 11.33 11.33 11.33 267 -0.23(-2.02%)
Jan 03, 2008 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Jan 02, 2008 11.57 11.63 11.57 11.57 1,471 -0.24(-2.01%)
Jan 01, 2008 11.83 11.83 11.80 11.80 1,872 +0.00(+0.00%)
Dec 31, 2007 11.83 11.83 11.80 11.80 1,872 +0.04(+0.38%)
Dec 28, 2007 11.73 11.76 11.68 11.76 936 -0.07(-0.63%)
Dec 27, 2007 11.83 11.83 11.83 11.83 267 +0.10(+0.89%)
Dec 26, 2007 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Dec 24, 2007 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Dec 21, 2007 11.73 11.73 11.73 11.73 1,337 +0.00(+0.00%)
Dec 20, 2007 11.73 11.73 11.73 11.73 936 -0.14(-1.20%)
Dec 19, 2007 11.84 11.87 11.84 11.87 1,471 +0.07(+0.63%)
Dec 18, 2007 11.90 11.90 11.80 11.80 4,280 -0.26(-2.17%)
Dec 17, 2007 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Dec 14, 2007 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Dec 13, 2007 12.06 12.06 12.06 12.06 535 +0.05(+0.44%)
Dec 12, 2007 12.35 12.35 11.98 12.01 7,758 -0.49(-3.89%)
Dec 11, 2007 12.66 12.66 12.49 12.49 9,497 -0.13(-1.07%)
Dec 10, 2007 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Dec 07, 2007 12.63 12.63 12.63 12.63 668 +0.17(+1.38%)
Dec 06, 2007 12.45 12.45 12.45 12.45 133 +0.31(+2.59%)
Dec 05, 2007 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Dec 04, 2007 12.10 12.15 12.10 12.14 1,471 -0.11(-0.91%)
Dec 03, 2007 12.25 12.25 12.25 12.25 401 -0.04(-0.37%)
Nov 30, 2007 12.27 12.30 12.25 12.30 3,611 +0.32(+2.68%)
Nov 29, 2007 11.98 11.98 11.98 11.98 1,337 -0.04(-0.37%)
Nov 28, 2007 11.99 12.02 11.95 12.02 1,605 +0.22(+1.90%)
Nov 27, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 26, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 23, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 21, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 20, 2007 11.86 11.86 11.80 11.80 1,605 -0.43(-3.49%)
Nov 19, 2007 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
Nov 16, 2007 12.20 12.23 12.20 12.22 936 -0.01(-0.06%)
Nov 15, 2007 12.42 12.42 12.23 12.23 1,605 -0.40(-3.20%)
Nov 14, 2007 12.78 12.78 12.63 12.63 535 +0.16(+1.32%)
Nov 13, 2007 12.47 12.47 12.47 12.47 802 +0.44(+3.67%)
Nov 12, 2007 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Nov 09, 2007 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Nov 08, 2007 12.07 12.07 12.03 12.03 4,146 -0.43(-3.42%)
Nov 07, 2007 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Nov 06, 2007 12.43 12.45 12.34 12.45 4,548 +0.02(+0.12%)
Nov 05, 2007 12.44 12.44 12.44 12.44 668 +0.10(+0.79%)
Nov 02, 2007 12.59 12.59 12.34 12.34 6,822 -0.40(-3.17%)
Nov 01, 2007 12.77 12.81 12.74 12.75 2,809 -0.30(-2.29%)
Oct 31, 2007 13.07 13.12 12.18 13.05 8,694 +0.05(+0.40%)
Oct 30, 2007 12.99 13.04 12.99 12.99 1,605 -0.04(-0.29%)
Oct 29, 2007 12.98 13.03 12.98 13.03 802 +0.18(+1.40%)
Oct 26, 2007 12.93 12.93 12.78 12.85 2,541 +0.13(+1.00%)
Oct 25, 2007 12.84 12.84 12.68 12.72 936 -0.12(-0.93%)
Oct 24, 2007 12.68 12.84 12.67 12.84 6,153 -0.09(-0.69%)
Oct 23, 2007 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Oct 19, 2007 13.19 13.19 12.93 12.93 9,764 -0.67(-4.89%)
Oct 18, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 17, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 16, 2007 13.60 13.60 13.58 13.60 668 -0.10(-0.76%)
Oct 15, 2007 13.70 13.70 13.70 13.70 802 -0.30(-2.14%)
Oct 12, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 11, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 10, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 09, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 08, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 05, 2007 13.98 14.00 13.98 14.00 936 +0.22(+1.63%)
Oct 04, 2007 13.78 13.78 13.78 13.78 0 +0.00(+0.00%)
Oct 03, 2007 13.78 13.78 13.78 13.78 0 +0.00(+0.00%)
Oct 02, 2007 13.78 13.78 13.78 13.78 0 +0.00(+0.00%)
Oct 01, 2007 13.77 13.78 13.77 13.78 535 +0.31(+2.33%)
Sep 28, 2007 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Sep 27, 2007 13.47 13.47 13.46 13.46 802 +0.07(+0.50%)
Sep 26, 2007 13.37 13.40 13.34 13.40 2,809 +0.08(+0.62%)
Sep 25, 2007 13.31 13.34 13.31 13.31 2,274 -0.22(-1.60%)
Sep 24, 2007 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Sep 21, 2007 13.52 13.53 13.52 13.53 1,872 -0.10(-0.77%)
Sep 20, 2007 13.64 13.64 13.64 13.64 0 +0.00(+0.00%)
Sep 19, 2007 13.70 13.71 13.64 13.64 3,745 +0.10(+0.77%)
Sep 18, 2007 13.09 13.65 13.09 13.53 21,937 +0.55(+4.26%)
Sep 17, 2007 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Sep 14, 2007 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Sep 13, 2007 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Sep 12, 2007 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Sep 11, 2007 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Sep 10, 2007 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Sep 07, 2007 13.02 13.02 12.98 12.98 4,414 -0.15(-1.14%)
Sep 06, 2007 13.13 13.13 13.13 13.13 267 -0.19(-1.46%)
Sep 05, 2007 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Sep 04, 2007 13.32 13.32 13.32 13.32 267 +0.07(+0.56%)
Aug 31, 2007 13.16 13.25 13.16 13.25 7,892 +0.12(+0.91%)
Aug 30, 2007 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Aug 29, 2007 12.95 13.13 12.92 13.13 47,754 +0.12(+0.92%)
Aug 28, 2007 13.05 13.05 13.01 13.01 1,070 -0.42(-3.12%)
Aug 27, 2007 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Aug 24, 2007 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Aug 23, 2007 13.43 13.43 13.43 13.43 668 +0.34(+2.57%)
Aug 22, 2007 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Aug 21, 2007 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Aug 20, 2007 13.34 13.34 13.09 13.09 1,337 -0.10(-0.74%)
Aug 17, 2007 13.06 13.19 13.06 13.19 1,471 +0.40(+3.16%)
Aug 16, 2007 12.27 12.78 12.27 12.78 936 +0.16(+1.24%)
Aug 15, 2007 12.73 12.73 12.63 12.63 1,471 -0.43(-3.32%)
Aug 14, 2007 13.06 13.06 13.06 13.06 6,019 -0.11(-0.85%)
Aug 13, 2007 13.17 13.19 13.15 13.17 44,677 +0.01(+0.06%)
Aug 10, 2007 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Aug 09, 2007 13.18 13.18 13.16 13.16 802 -0.16(-1.18%)
Aug 08, 2007 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Aug 07, 2007 13.32 13.32 13.32 13.32 535 +0.08(+0.62%)
Aug 06, 2007 13.24 13.24 13.24 13.24 0 -0.29(-2.16%)
Aug 03, 2007 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Aug 02, 2007 13.53 13.53 13.53 13.53 1,471 +0.29(+2.20%)
Aug 01, 2007 13.30 13.30 13.24 13.24 802 -0.28(-2.05%)
Jul 31, 2007 13.70 13.70 13.52 13.52 5,350 -0.09(-0.66%)
Jul 30, 2007 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Jul 27, 2007 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Jul 26, 2007 13.81 13.81 13.52 13.61 2,006 -0.31(-2.26%)
Jul 25, 2007 13.92 13.92 13.92 13.92 133 -0.21(-1.48%)
Jul 24, 2007 14.13 14.13 14.13 14.13 535 -0.41(-2.83%)
Jul 23, 2007 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Jul 20, 2007 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Jul 19, 2007 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Jul 18, 2007 14.55 14.55 14.54 14.54 535 -0.40(-2.65%)
Jul 17, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 16, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 13, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 12, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 11, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 10, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 09, 2007 14.93 14.94 14.93 14.94 1,203 +0.14(+0.96%)
Jul 06, 2007 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Jul 05, 2007 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Jul 03, 2007 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Jul 02, 2007 14.92 14.92 14.73 14.79 1,070 +0.01(+0.10%)
Jun 29, 2007 14.78 14.78 14.78 14.78 668 -0.27(-1.79%)
Jun 28, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 27, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 26, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 25, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 22, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 21, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 20, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 19, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 18, 2007 15.05 15.05 15.05 15.05 668 +0.07(+0.45%)
Jun 15, 2007 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 14, 2007 14.98 14.98 14.98 14.98 267 -0.18(-1.18%)
Jun 13, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 12, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 11, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 08, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 07, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 06, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 05, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 04, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 01, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
May 31, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
May 30, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
May 29, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
May 25, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
May 24, 2007 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
May 23, 2007 15.16 15.16 15.16 15.16 2,675 +0.19(+1.30%)
May 22, 2007 14.97 14.97 14.97 14.97 0 +0.00(+0.00%)
May 21, 2007 14.97 14.97 14.97 14.97 0 +0.00(+0.00%)
May 18, 2007 14.97 14.97 14.97 14.97 0 +0.00(+0.00%)
May 17, 2007 14.94 14.97 14.94 14.97 2,942 -0.08(-0.55%)
May 16, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
May 15, 2007 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
May 14, 2007 15.05 15.05 15.05 15.05 401 +0.06(+0.40%)
May 11, 2007 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
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.