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

Financial Alphadex ETF FT (NY: FXO )

51.74 +0.77 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 27, 2009 4.824 4.920 4.795 4.795 0 -0.38(-7.37%)
Feb 26, 2009 5.147 5.213 5.147 5.176 1,534 +0.24(+4.90%)
Feb 25, 2009 4.949 4.971 4.934 4.934 5,455 -0.17(-3.30%)
Feb 24, 2009 4.766 5.103 4.766 5.103 4,569 +0.39(+8.24%)
Feb 23, 2009 4.949 4.949 4.714 4.714 7,061 -0.07(-1.55%)
Feb 20, 2009 4.831 4.831 4.780 4.789 3,764 -0.36(-6.96%)
Feb 19, 2009 5.147 5.147 5.147 5.147 0 +0.00(+0.00%)
Feb 18, 2009 5.198 5.198 5.147 5.147 3,682 -0.07(-1.27%)
Feb 17, 2009 5.213 5.213 5.213 5.213 409 -0.37(-6.57%)
Feb 13, 2009 5.616 5.660 5.579 5.580 9,712 -0.12(-2.18%)
Feb 12, 2009 5.616 5.704 5.477 5.704 31,462 +0.06(+1.04%)
Feb 11, 2009 5.653 5.653 5.645 5.645 2,279 -0.01(-0.13%)
Feb 10, 2009 5.997 6.041 5.653 5.653 18,587 -0.40(-6.60%)
Feb 09, 2009 6.027 6.062 6.027 6.052 3,499 +0.17(+2.93%)
Feb 06, 2009 5.851 5.880 5.836 5.880 1,779 +0.24(+4.29%)
Feb 05, 2009 5.601 5.638 5.601 5.638 681 +0.09(+1.59%)
Feb 04, 2009 5.653 5.653 5.550 5.550 1,238 +0.03(+0.57%)
Feb 03, 2009 5.521 5.519 5.519 5.519 0 +0.00(+0.00%)
Feb 02, 2009 5.396 5.519 5.396 5.519 7,028 -0.08(-1.35%)
Jan 30, 2009 5.609 5.645 5.572 5.594 0 -0.27(-4.62%)
Jan 29, 2009 6.027 6.027 5.863 5.865 1,224 -0.10(-1.72%)
Jan 28, 2009 5.968 5.968 5.968 5.968 231 +0.29(+5.17%)
Jan 27, 2009 5.638 5.675 5.638 5.675 1,649 +0.05(+0.91%)
Jan 26, 2009 5.623 5.623 5.623 5.623 136 +0.00(+0.00%)
Jan 23, 2009 5.337 5.640 5.337 5.623 10,878 -0.01(-0.26%)
Jan 22, 2009 5.733 5.733 5.550 5.638 11,391 +0.01(+0.26%)
Jan 21, 2009 5.513 5.623 5.506 5.623 3,633 +0.11(+2.03%)
Jan 20, 2009 5.770 5.778 5.498 5.511 4,296 -0.42(-7.08%)
Jan 16, 2009 6.100 6.151 5.858 5.931 1,983 +0.02(+0.37%)
Jan 15, 2009 5.916 5.916 5.763 5.909 34,121 -0.17(-2.77%)
Jan 14, 2009 6.078 6.078 6.078 6.078 177 -0.29(-4.59%)
Jan 13, 2009 6.247 6.371 6.247 6.370 1,895 +0.09(+1.38%)
Jan 12, 2009 6.547 6.547 6.283 6.283 1,432 -0.41(-6.15%)
Jan 09, 2009 6.855 6.855 6.695 6.695 3,502 -0.15(-2.13%)
Jan 08, 2009 6.782 6.849 6.782 6.840 5,368 +0.03(+0.43%)
Jan 07, 2009 7.075 7.075 6.796 6.811 34,680 -0.32(-4.42%)
Jan 06, 2009 7.038 7.141 7.016 7.126 8,010 +0.14(+1.99%)
Jan 05, 2009 6.972 7.038 6.965 6.987 10,401 -0.07(-1.04%)
Jan 02, 2009 6.943 7.082 6.935 7.060 0 +0.15(+2.23%)
Jan 01, 2009 6.884 6.965 6.884 6.906 0 +0.00(+0.00%)
Dec 31, 2008 6.884 6.965 6.884 6.906 32,894 +0.26(+3.86%)
Dec 30, 2008 6.503 6.650 6.503 6.650 14,457 +0.17(+2.60%)
Dec 29, 2008 6.467 6.525 6.459 6.481 18,173 -0.14(-2.10%)
Dec 26, 2008 6.569 6.621 6.547 6.621 3,593 +0.06(+0.98%)
Dec 24, 2008 6.568 6.568 6.525 6.556 7,663 -0.04(-0.53%)
Dec 23, 2008 6.694 6.694 6.591 6.591 12,915 -0.00(-0.01%)
Dec 22, 2008 6.760 6.760 6.592 6.592 667 -0.20(-2.99%)
Dec 19, 2008 6.810 6.817 6.795 6.795 2,208 +0.02(+0.33%)
Dec 18, 2008 6.868 6.868 6.657 6.773 7,936 -0.05(-0.78%)
Dec 17, 2008 6.803 6.894 6.686 6.826 25,336 +0.10(+1.54%)
Dec 16, 2008 6.390 6.722 6.390 6.722 39,301 +0.44(+6.93%)
Dec 15, 2008 6.505 6.505 6.282 6.287 2,553 -0.03(-0.46%)
Dec 12, 2008 6.236 6.367 6.236 6.316 2,312 -0.02(-0.34%)
Dec 11, 2008 6.519 6.606 6.338 6.338 5,716 -0.30(-4.52%)
Dec 10, 2008 6.577 6.650 6.505 6.638 72,983 +0.08(+1.25%)
Dec 09, 2008 6.745 6.781 6.556 6.556 13,781 -0.17(-2.49%)
Dec 08, 2008 6.723 6.781 5.916 6.723 9,144 +0.38(+5.96%)
Dec 05, 2008 6.098 6.374 6.083 6.345 5,608 -0.03(-0.46%)
Dec 04, 2008 6.330 6.377 6.258 6.374 15,042 +0.13(+2.16%)
Dec 03, 2008 5.960 6.250 5.916 6.239 13,819 +0.26(+4.36%)
Dec 02, 2008 5.851 5.989 5.691 5.979 29,655 +0.16(+2.70%)
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.