Indicators

Financial Alphadex ETF FT (NY: FXO )

49.63 +0.08 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.541	9.623	9.468	9.541	52,013	-0.06(-0.62%)
May 27, 2010	9.377	9.600	9.355	9.600	156,894	+0.39(+4.28%)
May 26, 2010	9.355	9.398	9.192	9.206	322,913	-0.04(-0.40%)
May 25, 2010	9.110	9.251	8.939	9.244	693,996	+0.03(+0.32%)
May 24, 2010	9.392	9.434	9.214	9.214	666,702	-0.16(-1.67%)
May 21, 2010	8.991	9.400	8.969	9.370	2,771,508	+0.15(+1.61%)
May 20, 2010	9.251	9.415	9.199	9.221	314,446	-0.41(-4.24%)
May 19, 2010	9.652	9.726	9.474	9.630	267,672	-0.02(-0.23%)
May 18, 2010	9.942	9.942	9.623	9.652	131,361	-0.19(-1.96%)
May 17, 2010	9.868	9.918	9.660	9.845	162,761	+0.03(+0.30%)
May 14, 2010	9.816	10.01	9.756	9.816	385,095	-0.26(-2.58%)
May 13, 2010	10.21	10.21	10.07	10.08	261,442	-0.10(-0.95%)
May 12, 2010	10.10	10.17	10.07	10.17	360,229	+0.13(+1.33%)
May 11, 2010	10.10	10.15	10.02	10.04	210,039	-0.02(-0.22%)
May 10, 2010	10.01	10.06	9.914	10.06	146,740	+0.45(+4.64%)
May 07, 2010	9.377	9.838	9.355	9.615	305,047	-0.77(-7.44%)
May 06, 2010	4.458	11.74	0.0743	10.39	585	+0.31(+3.10%)
May 05, 2010	10.07	10.18	10.03	10.08	244,406	-0.07(-0.66%)
May 04, 2010	10.32	10.32	10.09	10.14	257,619	-0.26(-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.