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

Financial Alphadex ETF FT (NY: FXO )

50.96 +0.08 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 29, 2008 9.234 9.346 9.234 9.346 1,971 +0.10(+1.12%)
Aug 28, 2008 9.136 9.243 9.107 9.243 4,837 +0.25(+2.73%)
Aug 27, 2008 9.019 9.048 8.990 8.998 2,751 +0.18(+2.06%)
Aug 26, 2008 8.431 8.939 8.431 8.816 5,485 -0.12(-1.38%)
Aug 25, 2008 8.925 8.961 8.925 8.939 2,074 -0.04(-0.40%)
Aug 22, 2008 8.961 8.976 8.961 8.976 3,164 +0.12(+1.31%)
Aug 21, 2008 8.867 8.867 8.860 8.860 3,439 -0.02(-0.25%)
Aug 20, 2008 8.961 8.961 8.852 8.881 4,127 +0.02(+0.25%)
Aug 19, 2008 8.998 8.998 8.860 8.860 18,987 -0.29(-3.18%)
Aug 18, 2008 9.325 9.906 9.150 9.150 825 -0.08(-0.87%)
Aug 15, 2008 9.230 9.230 9.230 9.230 0 +0.00(+0.00%)
Aug 14, 2008 9.121 9.296 9.121 9.230 13,654 +0.15(+1.60%)
Aug 13, 2008 9.121 9.121 9.063 9.085 2,063 -0.15(-1.65%)
Aug 12, 2008 9.419 9.419 9.237 9.237 1,878 -0.36(-3.78%)
Aug 11, 2008 9.703 9.710 9.267 9.601 48,113 +0.28(+3.04%)
Aug 08, 2008 9.274 9.317 9.208 9.317 5,503 +0.23(+2.48%)
Aug 07, 2008 9.267 9.267 9.092 9.092 3,027 -0.21(-2.27%)
Aug 06, 2008 9.470 9.485 9.208 9.303 13,543 -0.02(-0.23%)
Aug 05, 2008 9.092 9.325 9.092 9.325 1,513 +0.23(+2.48%)
Aug 04, 2008 9.099 9.099 9.099 9.099 0 +0.00(+0.00%)
Aug 01, 2008 9.005 9.099 9.005 9.099 1,100 +0.03(+0.33%)
Jul 31, 2008 9.063 9.070 9.063 9.070 4,127 +0.09(+0.96%)
Jul 30, 2008 9.455 9.455 8.983 8.983 7,467 -0.03(-0.32%)
Jul 29, 2008 9.012 9.012 8.845 9.012 7,705 +0.44(+5.17%)
Jul 28, 2008 8.692 8.714 8.569 8.569 1,513 -0.21(-2.40%)
Jul 25, 2008 9.971 9.971 8.765 8.780 1,651 -0.43(-4.69%)
Jul 24, 2008 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Jul 23, 2008 10.29 11.27 9.212 9.212 6,872 +0.18(+1.98%)
Jul 22, 2008 8.467 9.041 8.416 9.034 2,786 +0.36(+4.19%)
Jul 21, 2008 8.736 8.736 8.671 8.671 13,071 +0.07(+0.84%)
Jul 18, 2008 8.634 8.634 8.598 8.598 1,100 -0.26(-2.98%)
Jul 17, 2008 8.880 8.881 8.489 8.862 10,663 +0.56(+6.68%)
Jul 16, 2008 7.697 8.307 7.697 8.307 24,078 +0.52(+6.72%)
Jul 15, 2008 7.617 7.784 7.522 7.784 2,806 -0.08(-1.02%)
Jul 14, 2008 8.082 8.089 7.864 7.864 3,468 -0.37(-4.50%)
Jul 11, 2008 8.089 8.358 8.089 8.234 1,582 -0.09(-1.13%)
Jul 10, 2008 8.336 8.409 8.300 8.329 24,078 -0.37(-4.26%)
Jul 09, 2008 8.700 8.700 8.700 8.700 1,238 +0.23(+2.66%)
Jul 08, 2008 8.329 8.474 8.329 8.474 2,889 +0.23(+2.73%)
Jul 07, 2008 8.554 8.554 8.242 8.249 47,606 -0.29(-3.38%)
Jul 04, 2008 8.538 8.538 8.538 8.538 269 +0.00(+0.00%)
Jul 03, 2008 8.538 8.538 8.538 8.538 269 -0.10(-1.12%)
Jul 02, 2008 8.816 8.816 8.634 8.634 1,744 -0.08(-0.92%)
Jul 01, 2008 8.598 8.714 8.598 8.714 1,031 +0.01(+0.17%)
Jun 30, 2008 9.470 9.470 8.700 8.700 3,269 -0.10(-1.10%)
Jun 27, 2008 8.845 8.845 8.796 8.796 1,375 -0.10(-1.16%)
Jun 26, 2008 9.063 9.063 8.891 8.900 2,118 -0.35(-3.78%)
Jun 25, 2008 9.150 9.368 9.150 9.250 14,653 +0.12(+1.33%)
Jun 24, 2008 9.099 9.230 9.085 9.128 7,548 -0.04(-0.48%)
Jun 23, 2008 9.201 9.208 9.172 9.172 3,852 -0.24(-2.55%)
Jun 20, 2008 9.419 9.419 9.412 9.412 275 -0.12(-1.30%)
Jun 19, 2008 9.535 9.535 9.535 9.535 137 -0.03(-0.33%)
Jun 18, 2008 9.535 9.572 9.535 9.567 3,200 -0.24(-2.42%)
Jun 17, 2008 9.783 9.807 9.783 9.804 3,164 +0.01(+0.15%)
Jun 16, 2008 9.790 9.790 9.790 9.790 0 +0.00(+0.00%)
Jun 13, 2008 9.666 9.790 9.666 9.790 1,213 +0.01(+0.07%)
Jun 12, 2008 9.778 9.790 9.778 9.783 2,751 +0.05(+0.52%)
Jun 11, 2008 9.732 9.732 9.732 9.732 1,513 -0.20(-1.98%)
Jun 10, 2008 9.928 9.928 9.928 9.928 137 +0.05(+0.52%)
Jun 09, 2008 9.877 9.877 9.877 9.877 137 -0.15(-1.45%)
Jun 06, 2008 10.07 10.07 10.02 10.02 756 -0.31(-2.96%)
Jun 05, 2008 10.33 10.33 10.33 10.33 348 +0.15(+1.46%)
Jun 04, 2008 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Jun 03, 2008 10.26 10.31 10.18 10.18 3,068 -0.09(-0.88%)
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.