Skip to main content

Financial Alphadex ETF FT (NY: FXO )

46.29 +0.44 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.82 17.86 17.79 17.86 216,699 +0.05(+0.27%)
Jun 27, 2014 17.72 17.83 17.70 17.81 157,582 +0.05(+0.27%)
Jun 26, 2014 17.78 17.84 17.63 17.76 251,495 -0.03(-0.18%)
Jun 25, 2014 17.75 17.81 17.70 17.80 459,096 +0.02(+0.14%)
Jun 24, 2014 17.85 17.93 17.76 17.77 239,667 -0.09(-0.51%)
Jun 23, 2014 17.89 17.91 17.82 17.86 202,695 +0.00(+0.00%)
Jun 20, 2014 17.87 17.90 17.83 17.86 289,345 +0.02(+0.13%)
Jun 19, 2014 17.83 17.84 17.77 17.84 362,621 +0.01(+0.04%)
Jun 18, 2014 17.79 17.85 17.70 17.83 880,231 +0.05(+0.27%)
Jun 17, 2014 17.58 17.82 17.57 17.78 389,077 +0.18(+1.00%)
Jun 16, 2014 17.68 17.68 17.57 17.61 4,999,450 -0.08(-0.45%)
Jun 13, 2014 17.69 17.73 17.63 17.69 215,710 +0.03(+0.18%)
Jun 12, 2014 17.73 17.73 17.62 17.65 240,299 -0.06(-0.36%)
Jun 11, 2014 17.79 17.79 17.69 17.72 233,266 -0.09(-0.52%)
Jun 10, 2014 17.80 17.83 17.77 17.81 496,541 -0.01(-0.07%)
Jun 06, 2014 17.75 17.84 17.75 17.82 261,803 +0.11(+0.63%)
Jun 05, 2014 17.62 17.71 17.54 17.71 269,041 +0.12(+0.68%)
Jun 04, 2014 17.43 17.59 17.43 17.59 257,751 +0.14(+0.82%)
Jun 03, 2014 17.39 17.46 17.37 17.45 186,817 +0.01(+0.06%)
Jun 02, 2014 17.38 17.45 17.33 17.44 256,074 +0.06(+0.35%)
May 30, 2014 17.35 17.39 17.34 17.38 200,348 +0.01(+0.05%)
May 29, 2014 17.37 17.38 17.30 17.37 246,891 +0.04(+0.23%)
May 28, 2014 17.38 17.38 17.30 17.33 301,312 -0.05(-0.28%)
May 27, 2014 17.30 17.42 17.30 17.38 426,978 +0.12(+0.69%)
May 23, 2014 17.22 17.26 17.26 17.26 356,258 +0.03(+0.19%)
May 22, 2014 17.14 17.23 17.11 17.22 149,636 +0.10(+0.56%)
May 21, 2014 17.09 17.17 17.07 17.13 210,303 +0.10(+0.56%)
May 20, 2014 17.14 17.14 16.98 17.03 166,033 -0.10(-0.56%)
May 19, 2014 17.03 17.14 17.00 17.13 233,339 +0.11(+0.66%)
May 16, 2014 17.01 17.02 16.91 17.02 490,975 +0.02(+0.09%)
May 15, 2014 17.15 17.15 16.88 17.00 532,117 -0.19(-1.12%)
May 14, 2014 17.35 17.35 17.16 17.19 283,375 -0.14(-0.83%)
May 13, 2014 17.42 17.42 17.32 17.34 1,002,256 -0.06(-0.37%)
May 12, 2014 17.31 17.40 17.29 17.40 169,235 +0.18(+1.07%)
May 09, 2014 17.26 17.26 17.13 17.22 200,561 -0.02(-0.09%)
May 08, 2014 17.23 17.36 17.18 17.23 379,031 -0.00(-0.00%)
May 07, 2014 17.10 17.23 17.08 17.23 357,594 +0.17(+0.98%)
May 06, 2014 17.22 17.22 17.06 17.06 286,625 -0.18(-1.07%)
May 05, 2014 17.20 17.26 17.10 17.25 165,795 -0.04(-0.23%)
May 02, 2014 17.33 17.42 17.22 17.29 243,780 +0.02(+0.14%)
May 01, 2014 17.16 17.30 17.15 17.26 408,569 +0.06(+0.37%)
Apr 30, 2014 17.10 17.21 17.05 17.20 232,466 +0.10(+0.56%)
Apr 29, 2014 17.09 17.14 17.04 17.10 645,363 +0.10(+0.61%)
Apr 28, 2014 17.17 17.17 16.91 17.00 538,129 -0.09(-0.51%)
Apr 25, 2014 17.25 17.25 17.07 17.09 377,307 -0.16(-0.93%)
Apr 24, 2014 17.44 17.44 17.20 17.25 306,866 -0.03(-0.19%)
Apr 23, 2014 17.27 17.30 17.22 17.28 327,163 +0.05(+0.28%)
Apr 22, 2014 17.12 17.27 17.09 17.23 289,107 +0.13(+0.75%)
Apr 21, 2014 17.14 17.14 17.07 17.10 184,783 -0.02(-0.09%)
Apr 17, 2014 17.14 17.12 17.12 17.12 330,471 +0.02(+0.14%)
Apr 16, 2014 17.04 17.10 16.98 17.10 813,328 +0.17(+0.99%)
Apr 15, 2014 16.92 16.98 16.74 16.93 374,073 +0.07(+0.43%)
Apr 14, 2014 16.94 16.94 16.73 16.86 303,752 +0.07(+0.43%)
Apr 11, 2014 16.79 16.90 16.74 16.78 527,313 -0.11(-0.66%)
Apr 10, 2014 17.29 17.29 16.90 16.90 451,264 -0.35(-2.04%)
Apr 09, 2014 17.21 17.26 17.10 17.25 407,328 +0.12(+0.71%)
Apr 08, 2014 17.10 17.15 17.00 17.13 247,945 +0.03(+0.18%)
Apr 07, 2014 17.30 17.34 17.05 17.10 351,694 -0.23(-1.34%)
Apr 04, 2014 17.61 17.63 17.32 17.33 321,162 -0.22(-1.23%)
Apr 03, 2014 17.61 17.61 17.46 17.54 240,978 -0.01(-0.05%)
Apr 02, 2014 17.57 17.58 17.51 17.55 428,986 +0.02(+0.14%)
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.