Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Alphadex ETF FT (NY: FXO )

51.46 -0.29 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 7.666 7.713 7.651 7.713 9,016 +0.06(+0.81%)
Jul 30, 2009 7.703 7.703 7.621 7.651 23,194 +0.17(+2.28%)
Jul 29, 2009 7.488 7.498 7.429 7.481 8,057 -0.03(-0.39%)
Jul 28, 2009 7.492 7.532 7.421 7.510 3,698 -0.01(-0.20%)
Jul 27, 2009 7.407 7.525 7.407 7.525 11,445 +0.13(+1.70%)
Jul 24, 2009 7.288 7.399 7.288 7.399 950 +0.03(+0.40%)
Jul 23, 2009 7.155 7.369 7.140 7.369 17,495 +0.27(+3.75%)
Jul 22, 2009 7.029 7.162 7.029 7.103 15,071 +0.04(+0.53%)
Jul 21, 2009 7.236 7.236 7.007 7.066 15,593 -0.10(-1.45%)
Jul 20, 2009 7.081 7.169 7.073 7.169 30,346 +0.17(+2.41%)
Jul 17, 2009 7.036 7.044 6.991 7.000 4,537 -0.09(-1.24%)
Jul 16, 2009 6.947 7.103 6.935 7.088 5,909 -0.01(-0.10%)
Jul 15, 2009 6.947 7.147 6.946 7.095 22,096 +0.25(+3.68%)
Jul 14, 2009 6.858 6.858 6.750 6.844 4,991 +0.00(+0.00%)
Jul 13, 2009 6.562 6.844 6.562 6.844 3,841 +0.33(+5.03%)
Jul 10, 2009 6.518 6.533 6.516 6.516 2,964 -0.08(-1.26%)
Jul 09, 2009 6.658 6.658 6.599 6.599 5,473 +0.07(+1.02%)
Jul 08, 2009 6.666 6.666 6.518 6.533 21,605 -0.19(-2.80%)
Jul 07, 2009 6.823 6.823 6.718 6.721 2,577 -0.09(-1.37%)
Jul 06, 2009 6.792 6.851 6.755 6.814 11,371 -0.07(-0.97%)
Jul 02, 2009 6.976 6.976 6.881 6.881 2,671 -0.27(-3.80%)
Jul 01, 2009 7.132 7.153 7.132 7.153 2,064 +0.10(+1.48%)
Jun 30, 2009 6.998 7.058 6.998 7.049 3,976 -0.07(-0.97%)
Jun 29, 2009 7.014 7.118 7.014 7.118 1,942 +0.10(+1.48%)
Jun 26, 2009 6.999 7.014 6.956 7.014 7,166 +0.07(+1.07%)
Jun 25, 2009 6.925 6.940 6.925 6.940 5,420 +0.05(+0.75%)
Jun 24, 2009 6.903 6.910 6.888 6.888 2,077 +0.17(+2.54%)
Jun 23, 2009 6.740 6.762 6.644 6.718 26,382 +0.04(+0.58%)
Jun 22, 2009 6.914 6.914 6.679 6.679 12,636 -0.34(-4.81%)
Jun 19, 2009 7.024 7.024 6.987 7.016 3,896 +0.10(+1.48%)
Jun 18, 2009 6.811 6.965 6.804 6.914 39,201 +0.05(+0.75%)
Jun 17, 2009 6.892 6.950 6.804 6.862 40,099 -0.19(-2.70%)
Jun 16, 2009 7.192 7.192 7.047 7.053 7,799 -0.15(-2.14%)
Jun 15, 2009 7.346 7.346 7.170 7.207 16,742 -0.23(-3.06%)
Jun 12, 2009 7.383 7.434 7.361 7.434 4,477 +0.03(+0.36%)
Jun 11, 2009 7.464 7.478 7.408 7.408 3,207 +0.00(+0.04%)
Jun 10, 2009 7.559 7.559 7.317 7.405 11,860 -0.10(-1.27%)
Jun 09, 2009 7.456 7.500 7.411 7.500 12,379 +0.00(+0.04%)
Jun 08, 2009 7.405 7.497 7.361 7.497 12,797 +0.00(+0.06%)
Jun 05, 2009 7.603 7.603 7.456 7.493 3,703 -0.02(-0.29%)
Jun 04, 2009 7.317 7.515 7.317 7.515 7,003 +0.24(+3.33%)
Jun 03, 2009 7.280 7.302 7.244 7.273 13,822 -0.14(-1.88%)
Jun 02, 2009 7.390 7.462 7.346 7.412 6,669 -0.01(-0.10%)
Jun 01, 2009 7.417 7.478 7.339 7.420 132,280 +0.20(+2.74%)
May 29, 2009 7.038 7.222 7.038 7.222 8,090 +0.20(+2.88%)
May 28, 2009 6.987 7.024 6.920 7.019 3,168 +0.14(+2.07%)
May 27, 2009 7.156 7.156 6.877 6.877 19,142 -0.26(-3.60%)
May 26, 2009 6.818 7.134 6.818 7.134 4,490 +0.23(+3.40%)
May 22, 2009 6.921 6.928 6.881 6.899 5,260 -0.01(-0.11%)
May 21, 2009 6.818 6.924 6.796 6.906 14,558 -0.06(-0.84%)
May 20, 2009 7.178 7.266 6.965 6.965 17,723 -0.17(-2.36%)
May 19, 2009 7.134 7.280 7.119 7.134 9,337 -0.00(-0.06%)
May 18, 2009 6.892 7.141 6.884 7.138 3,692 +0.39(+5.71%)
May 15, 2009 6.972 6.980 6.753 6.753 7,666 -0.16(-2.33%)
May 14, 2009 6.709 6.965 6.709 6.914 6,833 +0.21(+3.06%)
May 13, 2009 6.936 6.936 6.665 6.709 14,321 -0.44(-6.15%)
May 12, 2009 7.288 7.288 7.075 7.148 12,538 -0.18(-2.50%)
May 11, 2009 7.446 7.537 7.332 7.332 47,416 -0.34(-4.40%)
May 08, 2009 6.958 7.669 6.958 7.669 34,835 +0.59(+8.39%)
May 07, 2009 7.405 7.515 7.038 7.075 18,390 -0.12(-1.73%)
May 06, 2009 7.024 7.339 6.996 7.200 137,337 +0.24(+3.48%)
May 05, 2009 6.958 6.962 6.862 6.958 8,901 +0.04(+0.57%)
May 04, 2009 6.643 6.921 6.613 6.918 2,867 +0.42(+6.50%)
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.