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 (%)
Oct 31, 2011 10.39 10.43 10.22 10.22 71,071 -0.34(-3.18%)
Oct 28, 2011 10.58 10.61 10.49 10.56 22,467 -0.06(-0.58%)
Oct 27, 2011 10.48 10.66 10.38 10.62 142,108 +0.51(+5.06%)
Oct 26, 2011 10.10 10.12 9.894 10.11 58,330 +0.24(+2.40%)
Oct 25, 2011 10.09 10.09 9.871 9.871 166,601 -0.36(-3.51%)
Oct 24, 2011 10.00 10.23 10.00 10.23 73,794 +0.26(+2.60%)
Oct 21, 2011 9.818 9.971 9.810 9.971 442,706 +0.28(+2.84%)
Oct 20, 2011 9.543 9.722 9.466 9.696 237,034 +0.12(+1.28%)
Oct 19, 2011 9.696 9.787 9.562 9.573 46,872 -0.15(-1.57%)
Oct 18, 2011 9.444 9.772 9.306 9.726 86,144 +0.40(+4.26%)
Oct 17, 2011 9.566 9.566 9.329 9.329 39,468 -0.31(-3.25%)
Oct 14, 2011 9.589 9.650 9.482 9.642 135,950 +0.17(+1.77%)
Oct 13, 2011 9.497 9.543 9.360 9.474 126,411 -0.14(-1.43%)
Oct 12, 2011 9.528 9.742 9.512 9.612 102,166 +0.18(+1.86%)
Oct 11, 2011 9.360 9.469 9.298 9.436 48,755 -0.01(-0.08%)
Oct 10, 2011 9.266 9.444 9.266 9.444 36,764 +0.41(+4.57%)
Oct 07, 2011 9.303 9.318 9.031 9.031 26,015 -0.30(-3.19%)
Oct 06, 2011 9.245 9.329 9.146 9.329 126,229 +0.27(+2.95%)
Oct 05, 2011 8.909 9.100 8.809 9.062 59,030 +0.15(+1.63%)
Oct 04, 2011 8.527 8.916 8.404 8.916 283,557 +0.30(+3.46%)
Oct 03, 2011 9.000 9.008 8.611 8.618 116,502 -0.37(-4.16%)
Sep 30, 2011 9.069 9.146 8.993 8.993 119,435 -0.23(-2.49%)
Sep 29, 2011 9.191 9.265 9.016 9.222 106,274 +0.21(+2.37%)
Sep 28, 2011 9.298 9.314 9.008 9.008 123,067 -0.25(-2.72%)
Sep 27, 2011 9.398 9.459 9.215 9.260 77,482 +0.08(+0.83%)
Sep 26, 2011 9.016 9.184 8.910 9.184 87,386 +0.24(+2.74%)
Sep 23, 2011 8.871 8.962 8.835 8.939 99,707 +0.04(+0.43%)
Sep 22, 2011 8.993 9.008 8.770 8.901 191,923 -0.21(-2.35%)
Sep 21, 2011 9.520 9.528 9.115 9.115 67,451 -0.41(-4.33%)
Sep 20, 2011 9.604 9.692 9.528 9.528 31,601 -0.01(-0.08%)
Sep 19, 2011 9.604 9.619 9.474 9.535 32,225 -0.23(-2.35%)
Sep 16, 2011 9.757 9.955 9.680 9.764 19,683 +0.03(+0.31%)
Sep 15, 2011 9.635 9.749 9.589 9.734 36,944 +0.16(+1.68%)
Sep 14, 2011 9.558 9.667 9.360 9.573 80,490 +0.12(+1.29%)
Sep 13, 2011 9.344 9.474 9.344 9.451 42,818 +0.09(+0.98%)
Sep 12, 2011 9.130 9.360 9.130 9.360 50,676 +0.08(+0.91%)
Sep 09, 2011 9.361 9.474 9.245 9.275 149,662 -0.26(-2.76%)
Sep 08, 2011 9.628 9.696 9.515 9.538 34,437 -0.16(-1.62%)
Sep 07, 2011 9.474 9.711 9.428 9.696 49,984 +0.39(+4.19%)
Sep 06, 2011 9.115 9.306 9.008 9.306 140,372 -0.11(-1.14%)
Sep 02, 2011 9.474 9.581 9.398 9.413 91,464 -0.29(-2.99%)
Sep 01, 2011 9.879 9.940 9.703 9.703 31,093 -0.19(-1.93%)
Aug 31, 2011 9.912 9.971 9.838 9.894 68,068 +0.07(+0.70%)
Aug 30, 2011 9.803 9.894 9.723 9.826 68,293 -0.04(-0.39%)
Aug 29, 2011 9.627 9.864 9.627 9.864 56,111 +0.41(+4.37%)
Aug 26, 2011 9.283 9.489 9.169 9.451 66,331 +0.11(+1.14%)
Aug 25, 2011 9.688 9.719 9.267 9.344 56,910 -0.18(-1.92%)
Aug 24, 2011 9.344 9.528 9.314 9.528 91,312 +0.21(+2.21%)
Aug 23, 2011 9.062 9.344 8.999 9.321 113,157 +0.28(+3.04%)
Aug 22, 2011 9.436 9.436 9.031 9.046 122,270 -0.02(-0.17%)
Aug 19, 2011 9.077 9.318 9.031 9.062 40,981 -0.18(-1.98%)
Aug 18, 2011 9.398 9.527 9.169 9.245 87,844 -0.46(-4.72%)
Aug 17, 2011 9.780 9.810 9.664 9.703 28,771 +0.02(+0.23%)
Aug 16, 2011 9.665 9.773 9.622 9.680 78,987 -0.13(-1.32%)
Aug 15, 2011 9.658 9.810 9.627 9.810 100,454 +0.27(+2.80%)
Aug 12, 2011 9.734 9.744 9.497 9.543 130,987 -0.08(-0.79%)
Aug 11, 2011 9.191 9.734 9.130 9.619 347,897 +0.53(+5.80%)
Aug 10, 2011 9.428 9.466 9.092 9.092 255,931 -0.52(-5.41%)
Aug 09, 2011 9.843 9.612 8.955 9.612 139,103 +0.62(+6.88%)
Aug 08, 2011 9.528 9.685 8.993 8.993 388,700 -0.83(-8.40%)
Aug 05, 2011 10.09 10.10 9.658 9.818 301,836 -0.17(-1.68%)
Aug 04, 2011 10.34 10.36 9.986 9.986 255,447 -0.48(-4.60%)
Aug 03, 2011 10.42 10.47 10.25 10.47 464,264 +0.05(+0.51%)
Aug 02, 2011 10.61 10.66 10.41 10.41 80,957 -0.27(-2.50%)
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.