Indicators

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.293	5.525	5.293	5.525	1,741	+0.25(+4.67%)
Mar 30, 2009	5.300	5.309	5.278	5.278	3,477	-0.46(-8.07%)
Mar 26, 2009	5.659	5.741	5.659	5.741	5,868	+0.09(+1.59%)
Mar 25, 2009	5.555	5.667	5.354	5.652	25,264	+0.18(+3.28%)
Mar 24, 2009	5.646	5.697	5.472	5.472	6,320	+0.09(+1.67%)
Mar 23, 2009	5.383	5.427	5.353	5.383	1,967	+0.20(+3.90%)
Mar 20, 2009	5.121	5.181	5.121	5.181	3,120	-0.13(-2.40%)
Mar 19, 2009	5.682	5.682	5.308	5.308	17,429	-0.14(-2.60%)
Mar 18, 2009	5.143	5.532	5.143	5.450	11,418	+0.22(+4.14%)
Mar 17, 2009	5.009	5.233	5.009	5.233	2,327	+0.07(+1.45%)
Mar 16, 2009	5.196	5.226	5.140	5.158	8,360	+0.07(+1.32%)
Mar 13, 2009	5.143	5.143	5.001	5.091	0	+0.04(+0.74%)
Mar 12, 2009	4.762	5.054	4.762	5.054	8,391	+0.25(+5.13%)
Mar 11, 2009	4.807	4.807	4.807	4.807	1,119	+0.16(+3.38%)
Mar 10, 2009	4.545	4.650	4.523	4.650	5,464	+0.37(+8.55%)
Mar 09, 2009	4.284	4.343	4.231	4.284	8,915	+0.07(+1.78%)
Mar 06, 2009	4.358	4.358	4.134	4.209	0	-0.12(-2.76%)
Mar 05, 2009	4.508	4.511	4.328	4.328	7,504	-0.29(-6.31%)
Mar 04, 2009	4.598	4.657	4.529	4.620	9,287	+0.04(+0.82%)

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.