Indicators

Financial Alphadex ETF FT (NY: FXO )

46.88 -0.24 (-0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.479	9.479	9.381	9.427	116,729	-0.03(-0.32%)
Feb 25, 2010	9.390	9.457	9.322	9.457	267,044	+0.00(+0.00%)
Feb 24, 2010	9.412	9.457	9.375	9.457	235,400	+0.09(+0.96%)
Feb 23, 2010	9.457	9.457	9.348	9.367	121,726	-0.09(-0.95%)
Feb 22, 2010	9.405	9.472	9.405	9.457	122,027	+0.04(+0.48%)
Feb 19, 2010	9.382	9.412	9.345	9.412	164,447	+0.01(+0.16%)
Feb 18, 2010	9.292	9.397	9.292	9.397	346,353	+0.09(+0.96%)
Feb 17, 2010	9.330	9.330	9.277	9.307	167,889	+0.04(+0.40%)
Feb 16, 2010	9.180	9.277	9.150	9.270	116,348	+0.17(+1.82%)
Feb 12, 2010	9.061	9.104	9.104	9.104	159,046	+0.01(+0.15%)
Feb 11, 2010	9.001	9.095	8.990	9.091	326,248	+0.07(+0.75%)
Feb 10, 2010	9.001	9.076	8.754	9.023	172,935	+0.03(+0.33%)
Feb 09, 2010	9.031	9.045	8.934	8.993	34,255	+0.06(+0.67%)
Feb 08, 2010	9.038	9.083	8.934	8.934	48,038	-0.13(-1.40%)
Feb 05, 2010	8.986	9.061	8.836	9.061	203,737	+0.07(+0.83%)
Feb 04, 2010	9.180	9.218	8.986	8.986	129,368	-0.28(-3.06%)
Feb 03, 2010	9.345	9.345	9.255	9.270	40,977	-0.10(-1.12%)
Feb 02, 2010	9.292	9.375	9.255	9.375	171,093	+0.10(+1.08%)

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.