Business Insurance

Login  |  Register Subscribe



Financial Alphadex ETF FT (NY: FXO )

47.64 -0.05 (-0.10%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 28.06 28.07 27.85 28.07 70,848 +0.05(+0.19%)
Apr 29, 2019 27.92 28.12 27.92 28.01 72,452 +0.12(+0.44%)
Apr 26, 2019 27.65 27.90 27.64 27.89 149,691 +0.25(+0.89%)
Apr 25, 2019 27.59 27.75 27.43 27.65 298,657 -0.04(-0.13%)
Apr 24, 2019 27.64 27.77 27.53 27.68 236,544 +0.03(+0.09%)
Apr 23, 2019 27.30 27.65 27.29 27.65 197,025 +0.37(+1.35%)
Apr 22, 2019 27.36 27.38 27.23 27.29 122,897 -0.14(-0.51%)
Apr 18, 2019 27.52 27.52 27.35 27.43 85,929 -0.04(-0.16%)
Apr 17, 2019 27.67 27.69 27.38 27.47 139,555 -0.10(-0.35%)
Apr 16, 2019 27.41 27.58 27.38 27.57 147,228 +0.21(+0.77%)
Apr 15, 2019 27.56 27.56 27.33 27.36 126,063 -0.22(-0.79%)
Apr 12, 2019 27.45 27.61 27.33 27.58 203,054 +0.37(+1.35%)
Apr 11, 2019 27.19 27.32 27.09 27.21 105,035 +0.08(+0.29%)
Apr 10, 2019 26.95 27.13 26.90 27.13 140,969 +0.22(+0.81%)
Apr 09, 2019 27.09 27.10 26.87 26.91 260,094 -0.29(-1.06%)
Apr 08, 2019 27.18 27.22 27.10 27.20 187,332 -0.01(-0.03%)
Apr 05, 2019 27.16 27.22 27.10 27.21 178,029 +0.09(+0.32%)
Apr 04, 2019 26.99 27.18 26.99 27.12 285,341 +0.12(+0.45%)
Apr 03, 2019 27.08 27.09 26.91 27.00 402,157 +0.08(+0.29%)
Apr 02, 2019 26.95 26.96 26.83 26.92 206,838 -0.05(-0.19%)
Apr 01, 2019 26.64 26.99 26.64 26.97 525,938 +0.49(+1.85%)
Mar 29, 2019 26.60 26.61 26.43 26.48 305,667 +0.04(+0.13%)
Mar 28, 2019 26.31 26.46 26.18 26.45 190,525 +0.21(+0.80%)
Mar 27, 2019 26.24 26.32 26.09 26.24 197,066 -0.02(-0.07%)
Mar 26, 2019 26.07 26.25 26.04 26.25 145,038 +0.33(+1.28%)
Mar 25, 2019 25.95 26.10 25.82 25.92 373,784 -0.04(-0.17%)
Mar 22, 2019 26.43 26.43 25.90 25.97 162,603 -0.60(-2.24%)
Mar 21, 2019 26.32 26.67 26.30 26.56 164,091 +0.10(+0.39%)
Mar 20, 2019 26.85 26.86 26.43 26.46 139,564 -0.44(-1.62%)
Mar 19, 2019 27.28 27.28 26.84 26.89 172,674 -0.28(-1.03%)
Mar 18, 2019 27.07 27.24 27.07 27.17 109,500 +0.17(+0.65%)
Mar 15, 2019 26.93 27.13 26.93 27.00 149,290 +0.08(+0.29%)
Mar 14, 2019 26.84 26.96 26.84 26.92 283,316 +0.07(+0.26%)
Mar 13, 2019 26.78 26.94 26.78 26.85 146,790 +0.15(+0.56%)
Mar 12, 2019 26.71 26.79 26.68 26.70 98,206 +0.05(+0.20%)
Mar 11, 2019 26.47 26.66 26.47 26.65 110,652 +0.28(+1.06%)
Mar 08, 2019 26.22 26.38 26.21 26.37 179,629 -0.02(-0.07%)
Mar 07, 2019 26.64 26.64 26.34 26.39 196,369 -0.29(-1.08%)
Mar 06, 2019 26.95 26.99 26.68 26.68 279,365 -0.30(-1.10%)
Mar 05, 2019 27.04 27.05 26.83 26.97 163,045 -0.06(-0.23%)
Mar 04, 2019 27.13 27.28 26.82 27.03 456,381 -0.10(-0.39%)
Mar 01, 2019 27.20 27.30 26.96 27.14 237,102 +0.10(+0.36%)
Feb 28, 2019 27.00 27.16 27.00 27.04 152,499 +0.03(+0.10%)
Feb 27, 2019 26.93 27.06 26.89 27.02 122,757 +0.04(+0.16%)
Feb 26, 2019 27.08 27.17 26.96 26.97 195,913 -0.16(-0.58%)
Feb 25, 2019 27.33 27.38 27.12 27.13 130,450 -0.09(-0.32%)
Feb 22, 2019 27.13 27.23 27.10 27.22 152,611 +0.17(+0.61%)
Feb 21, 2019 27.15 27.16 26.97 27.05 505,964 -0.14(-0.51%)
Feb 20, 2019 27.07 27.20 27.00 27.19 259,025 +0.10(+0.39%)
Feb 19, 2019 26.89 27.15 26.82 27.09 111,758 +0.13(+0.49%)
Feb 15, 2019 26.74 26.97 26.74 26.96 131,087 +0.35(+1.31%)
Feb 14, 2019 26.65 26.75 26.48 26.61 129,385 -0.17(-0.65%)
Feb 13, 2019 26.78 26.90 26.73 26.78 248,161 +0.09(+0.33%)
Feb 12, 2019 26.59 26.78 26.59 26.69 108,296 +0.24(+0.89%)
Feb 11, 2019 26.41 26.47 26.37 26.46 103,181 +0.09(+0.33%)
Feb 08, 2019 26.34 26.41 26.10 26.37 192,108 -0.05(-0.20%)
Feb 07, 2019 26.40 26.49 26.23 26.42 318,547 +0.05(+0.20%)
Feb 06, 2019 26.35 26.44 26.30 26.37 294,881 -0.07(-0.26%)
Feb 05, 2019 26.43 26.44 26.26 26.44 208,193 +0.06(+0.23%)
Feb 04, 2019 26.27 26.38 26.10 26.38 281,753 +0.14(+0.53%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance