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 (%)
Sep 30, 2008 9.008 9.532 8.956 9.206 35,372 +0.28(+3.09%)
Sep 29, 2008 9.352 299.02 8.814 8.931 35,398 -1.00(-10.05%)
Sep 26, 2008 9.823 10.35 9.618 9.928 0 -0.03(-0.35%)
Sep 25, 2008 10.38 10.56 9.741 9.962 284,610 -0.15(-1.44%)
Sep 24, 2008 10.76 10.76 9.681 10.11 82,468 +0.24(+2.42%)
Sep 23, 2008 10.69 10.69 9.818 9.868 14,248 -0.10(-0.98%)
Sep 22, 2008 10.44 10.44 9.965 9.965 2,715 -0.62(-5.86%)
Sep 19, 2008 11.48 26.44 9.711 10.59 0 +0.78(+7.93%)
Sep 18, 2008 9.263 9.838 8.859 9.808 5,483 +0.63(+6.90%)
Sep 17, 2008 9.898 9.898 9.173 9.175 2,399 -0.34(-3.59%)
Sep 16, 2008 8.870 9.517 8.844 9.517 4,968 +0.19(+2.08%)
Sep 15, 2008 9.001 9.621 9.001 9.322 1,932 -0.40(-4.08%)
Sep 12, 2008 9.599 9.719 9.576 9.719 6,420 +0.13(+1.33%)
Sep 11, 2008 9.330 9.629 9.330 9.591 15,586 -0.04(-0.47%)
Sep 10, 2008 9.547 9.733 9.532 9.636 5,234 -0.01(-0.08%)
Sep 09, 2008 10.11 10.11 9.644 9.644 12,531 -0.27(-2.71%)
Sep 08, 2008 10.20 10.26 9.876 9.913 39,995 +0.33(+3.43%)
Sep 05, 2008 9.576 9.584 9.405 9.584 0 +0.05(+0.55%)
Sep 04, 2008 9.651 9.651 9.532 9.532 6,444 -0.22(-2.30%)
Sep 03, 2008 9.681 9.778 9.644 9.756 2,407 +0.06(+0.62%)
Sep 02, 2008 9.629 9.696 9.629 9.696 1,183 +0.08(+0.86%)
Aug 29, 2008 9.498 9.614 9.498 9.614 1,916 +0.11(+1.12%)
Aug 28, 2008 9.397 9.508 9.367 9.508 4,703 +0.25(+2.73%)
Aug 27, 2008 9.277 9.307 9.248 9.255 2,675 +0.19(+2.06%)
Aug 26, 2008 8.672 9.195 8.672 9.068 5,333 -0.13(-1.38%)
Aug 25, 2008 9.180 9.218 9.180 9.195 2,017 -0.04(-0.40%)
Aug 22, 2008 9.218 9.233 9.218 9.233 3,076 +0.12(+1.31%)
Aug 21, 2008 9.120 9.120 9.113 9.113 3,344 -0.02(-0.25%)
Aug 20, 2008 9.218 9.218 9.106 9.135 4,012 +0.02(+0.25%)
Aug 19, 2008 9.255 9.255 9.113 9.113 18,459 -0.30(-3.18%)
Aug 18, 2008 9.591 10.19 9.412 9.412 802 -0.08(-0.87%)
Aug 15, 2008 9.494 9.494 9.494 9.494 0 +0.00(+0.00%)
Aug 14, 2008 9.382 9.562 9.382 9.494 13,274 +0.15(+1.60%)
Aug 13, 2008 9.382 9.382 9.322 9.345 2,006 -0.16(-1.65%)
Aug 12, 2008 9.689 9.689 9.502 9.502 1,825 -0.37(-3.79%)
Aug 11, 2008 9.980 9.988 9.532 9.876 46,774 +0.29(+3.04%)
Aug 08, 2008 9.539 9.584 9.472 9.584 5,350 +0.23(+2.48%)
Aug 07, 2008 9.532 9.532 9.352 9.352 2,942 -0.22(-2.27%)
Aug 06, 2008 9.741 9.756 9.472 9.569 13,166 -0.02(-0.23%)
Aug 05, 2008 9.352 9.591 9.352 9.591 1,471 +0.23(+2.48%)
Aug 04, 2008 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Aug 01, 2008 9.263 9.360 9.263 9.360 1,070 +0.03(+0.33%)
Jul 31, 2008 9.322 9.329 9.322 9.329 4,012 +0.09(+0.96%)
Jul 30, 2008 9.726 9.726 9.240 9.240 7,259 -0.03(-0.32%)
Jul 29, 2008 9.270 9.270 9.098 9.270 7,490 +0.46(+5.17%)
Jul 28, 2008 8.941 8.963 8.814 8.814 1,471 -0.22(-2.40%)
Jul 25, 2008 10.26 10.26 9.016 9.031 1,605 -0.44(-4.69%)
Jul 24, 2008 9.476 9.476 9.476 9.476 0 +0.00(+0.00%)
Jul 23, 2008 10.59 11.60 9.476 9.476 6,681 +0.18(+1.98%)
Jul 22, 2008 8.709 9.300 8.657 9.292 2,708 +0.37(+4.19%)
Jul 21, 2008 8.986 8.986 8.919 8.919 12,707 +0.07(+0.84%)
Jul 18, 2008 8.881 8.881 8.844 8.844 1,070 -0.27(-2.98%)
Jul 17, 2008 9.134 9.135 8.732 9.116 10,366 +0.57(+6.68%)
Jul 16, 2008 7.917 8.545 7.917 8.545 23,408 +0.54(+6.72%)
Jul 15, 2008 7.835 8.007 7.737 8.007 2,728 -0.08(-1.02%)
Jul 14, 2008 8.313 8.321 8.089 8.089 3,372 -0.38(-4.50%)
Jul 11, 2008 8.321 8.597 8.321 8.470 1,538 -0.10(-1.13%)
Jul 10, 2008 8.575 8.649 8.537 8.567 23,408 -0.38(-4.26%)
Jul 09, 2008 8.949 8.949 8.948 8.948 1,203 +0.23(+2.66%)
Jul 08, 2008 8.567 8.717 8.567 8.717 2,809 +0.23(+2.73%)
Jul 07, 2008 8.799 8.799 8.478 8.485 46,282 -0.30(-3.38%)
Jul 04, 2008 8.782 8.782 8.782 8.782 262 +0.00(+0.00%)
Jul 03, 2008 8.782 8.782 8.782 8.782 262 -0.10(-1.12%)
Jul 02, 2008 9.068 9.068 8.881 8.881 1,696 -0.08(-0.92%)
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.