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

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
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 (%)
Mar 31, 2010 10.11 10.19 10.09 10.16 160,768 +0.01(+0.15%)
Mar 30, 2010 10.17 10.19 10.13 10.14 148,425 -0.03(-0.29%)
Mar 29, 2010 10.16 10.17 10.11 10.17 239,531 +0.06(+0.59%)
Mar 26, 2010 10.14 10.20 10.05 10.11 296,623 +0.00(+0.00%)
Mar 25, 2010 10.14 10.32 10.10 10.11 186,569 +0.00(+0.00%)
Mar 24, 2010 10.12 10.14 10.07 10.11 169,910 -0.01(-0.07%)
Mar 23, 2010 10.15 10.15 10.03 10.12 176,027 +0.03(+0.30%)
Mar 22, 2010 9.995 10.09 9.973 10.09 136,424 +0.05(+0.52%)
Mar 19, 2010 10.17 10.17 10.03 10.04 138,722 -0.10(-0.96%)
Mar 18, 2010 10.16 10.16 9.868 10.14 167,640 +0.02(+0.15%)
Mar 17, 2010 10.05 10.16 10.05 10.12 225,369 +0.10(+1.04%)
Mar 16, 2010 10.02 10.02 9.913 10.02 190,787 +0.09(+0.90%)
Mar 15, 2010 9.853 9.928 9.846 9.928 151,268 +0.03(+0.30%)
Mar 12, 2010 9.980 9.980 9.861 9.898 211,200 +0.00(+0.00%)
Mar 11, 2010 9.831 9.898 9.801 9.898 267,128 +0.04(+0.38%)
Mar 10, 2010 9.823 9.868 9.801 9.861 306,690 +0.03(+0.30%)
Mar 09, 2010 9.801 9.846 9.763 9.831 397,057 +0.02(+0.23%)
Mar 08, 2010 9.696 9.808 9.696 9.808 424,036 +0.07(+0.77%)
Mar 05, 2010 9.666 9.920 9.599 9.733 408,861 +0.13(+1.32%)
Mar 04, 2010 9.569 9.606 9.547 9.606 438,647 +0.04(+0.47%)
Mar 03, 2010 9.562 9.599 9.524 9.562 265,184 +0.00(+0.00%)
Mar 02, 2010 9.554 9.576 9.515 9.562 295,261 +0.06(+0.63%)
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.