Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.74 11.74 11.63 11.69 203,033 +0.07(+0.58%)
Feb 25, 2011 11.54 11.63 11.48 11.63 288,523 +0.18(+1.58%)
Feb 24, 2011 11.42 11.51 11.35 11.45 267,517 -0.03(-0.26%)
Feb 23, 2011 11.58 11.62 11.39 11.48 240,079 -0.10(-0.85%)
Feb 22, 2011 11.71 11.78 11.54 11.57 395,570 -0.30(-2.54%)
Feb 18, 2011 11.87 11.88 11.80 11.88 296,883 +0.06(+0.48%)
Feb 17, 2011 11.76 11.84 11.74 11.82 311,013 +0.04(+0.32%)
Feb 16, 2011 11.74 11.79 11.72 11.78 361,079 +0.08(+0.68%)
Feb 15, 2011 11.67 11.73 11.66 11.70 587,301 +0.00(+0.03%)
Feb 14, 2011 11.74 11.74 11.66 11.70 430,171 -0.01(-0.06%)
Feb 11, 2011 11.58 11.72 11.55 11.71 306,235 +0.13(+1.11%)
Feb 10, 2011 11.52 11.60 11.48 11.58 400,788 +0.02(+0.16%)
Feb 09, 2011 11.56 11.63 11.51 11.56 417,430 -0.01(-0.07%)
Feb 08, 2011 11.53 11.58 11.50 11.57 706,619 +0.04(+0.33%)
Feb 07, 2011 11.45 11.54 11.45 11.53 434,819 +0.10(+0.89%)
Feb 04, 2011 11.39 11.45 11.35 11.43 571,807 +0.05(+0.43%)
Feb 03, 2011 11.38 11.40 11.28 11.38 308,182 +0.00(+0.00%)
Feb 02, 2011 11.37 11.44 11.37 11.38 277,133 -0.04(-0.33%)
Feb 01, 2011 11.30 11.43 11.29 11.42 325,518 +0.18(+1.61%)
Jan 31, 2011 11.24 11.31 11.19 11.24 204,962 +0.05(+0.47%)
Jan 28, 2011 11.43 11.43 11.18 11.18 295,875 -0.22(-1.92%)
Jan 27, 2011 11.33 11.41 11.30 11.40 422,044 +0.10(+0.87%)
Jan 26, 2011 11.32 11.34 11.26 11.30 564,552 +0.02(+0.13%)
Jan 25, 2011 11.17 11.29 11.17 11.29 502,374 +0.05(+0.40%)
Jan 24, 2011 11.21 11.26 11.18 11.24 280,836 +0.05(+0.40%)
Jan 21, 2011 11.18 11.22 11.15 11.20 351,794 +0.05(+0.47%)
Jan 20, 2011 11.09 11.29 11.07 11.14 331,664 -0.01(-0.10%)
Jan 19, 2011 11.30 11.34 11.13 11.16 376,756 -0.20(-1.76%)
Jan 18, 2011 11.31 11.36 11.27 11.36 638,470 +0.05(+0.40%)
Jan 14, 2011 11.22 11.31 11.16 11.31 498,501 +0.11(+1.01%)
Jan 13, 2011 11.30 11.36 11.16 11.20 469,721 -0.04(-0.33%)
Jan 12, 2011 11.19 11.30 11.19 11.24 358,842 +0.10(+0.88%)
Jan 11, 2011 11.13 11.17 11.08 11.14 351,546 +0.05(+0.41%)
Jan 10, 2011 11.05 11.11 10.97 11.09 270,184 +0.01(+0.07%)
Jan 07, 2011 11.16 11.17 11.02 11.08 414,847 -0.06(-0.54%)
Jan 06, 2011 11.21 11.21 11.13 11.14 603,335 -0.03(-0.27%)
Jan 05, 2011 11.11 11.18 11.06 11.18 500,521 +0.08(+0.68%)
Jan 04, 2011 11.24 11.24 11.04 11.10 754,343 -0.04(-0.34%)
Jan 03, 2011 11.11 11.19 11.02 11.14 618,770 +0.14(+1.23%)
Dec 31, 2010 11.03 11.04 10.99 11.00 238,596 -0.02(-0.14%)
Dec 30, 2010 11.04 11.05 11.00 11.02 173,980 -0.02(-0.20%)
Dec 29, 2010 11.08 11.08 11.02 11.04 245,168 +0.00(+0.00%)
Dec 28, 2010 11.05 11.05 10.99 11.04 240,188 -0.01(-0.07%)
Dec 27, 2010 11.00 11.05 10.94 11.05 441,494 +0.05(+0.48%)
Dec 23, 2010 11.04 11.05 10.98 10.99 289,829 -0.05(-0.41%)
Dec 22, 2010 10.98 11.05 10.97 11.04 287,748 +0.08(+0.69%)
Dec 21, 2010 10.92 10.96 10.88 10.96 483,995 +0.12(+1.08%)
Dec 20, 2010 10.88 11.02 10.82 10.85 494,105 +0.02(+0.21%)
Dec 17, 2010 10.82 10.84 10.78 10.82 380,901 +0.02(+0.17%)
Dec 16, 2010 10.83 10.85 10.61 10.81 509,607 +0.03(+0.31%)
Dec 15, 2010 10.85 10.88 10.76 10.77 290,052 -0.07(-0.62%)
Dec 14, 2010 10.92 10.93 10.82 10.84 372,651 -0.05(-0.48%)
Dec 13, 2010 10.94 10.99 10.88 10.89 601,175 +0.03(+0.28%)
Dec 10, 2010 10.85 10.87 10.77 10.86 345,921 +0.08(+0.76%)
Dec 09, 2010 10.82 10.82 10.72 10.78 382,005 +0.04(+0.35%)
Dec 08, 2010 10.71 10.74 10.65 10.74 440,234 +0.10(+0.91%)
Dec 07, 2010 10.68 10.82 10.64 10.65 491,140 +0.03(+0.28%)
Dec 06, 2010 10.64 10.64 10.59 10.62 692,191 -0.02(-0.18%)
Dec 03, 2010 10.61 10.65 10.51 10.63 652,954 +0.02(+0.18%)
Dec 02, 2010 10.43 10.62 10.42 10.62 428,132 +0.19(+1.86%)
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.