Business Insurance

Login  |  Register Subscribe



Financial Alphadex ETF FT (NY: FXO )

47.20 -0.26 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.297 9.440 9.297 9.417 38,547 +0.04(+0.40%)
Aug 30, 2010 9.530 9.530 9.372 9.380 171,827 -0.12(-1.27%)
Aug 27, 2010 9.500 9.500 9.237 9.500 453,981 +0.20(+2.18%)
Aug 26, 2010 9.387 9.438 9.289 9.297 139,817 -0.07(-0.72%)
Aug 25, 2010 9.207 9.380 9.207 9.365 176,426 +0.08(+0.81%)
Aug 24, 2010 9.312 9.350 9.237 9.289 128,412 -0.11(-1.12%)
Aug 23, 2010 9.455 9.492 9.387 9.395 70,136 -0.05(-0.48%)
Aug 20, 2010 9.395 9.447 9.357 9.440 85,375 -0.02(-0.16%)
Aug 19, 2010 9.560 9.590 9.440 9.455 108,036 -0.18(-1.87%)
Aug 18, 2010 9.555 9.673 9.552 9.635 103,952 +0.02(+0.23%)
Aug 17, 2010 9.530 9.649 9.530 9.613 89,975 +0.16(+1.67%)
Aug 16, 2010 9.410 9.495 9.410 9.455 102,992 -0.02(-0.16%)
Aug 13, 2010 9.470 9.533 9.466 9.470 638,739 -0.02(-0.16%)
Aug 12, 2010 9.365 9.530 9.327 9.485 120,670 -0.08(-0.86%)
Aug 11, 2010 9.635 9.680 9.538 9.568 141,829 -0.28(-2.82%)
Aug 10, 2010 9.846 9.913 9.778 9.846 138,605 -0.09(-0.91%)
Aug 09, 2010 9.958 9.958 9.846 9.936 161,003 +0.11(+1.07%)
Aug 06, 2010 9.831 9.906 9.712 9.831 165,418 -0.02(-0.23%)
Aug 05, 2010 9.996 9.996 9.823 9.853 189,268 -0.05(-0.52%)
Aug 04, 2010 9.973 9.973 9.841 9.904 195,760 +0.04(+0.37%)
Aug 03, 2010 10.01 10.01 9.847 9.868 288,126 -0.10(-0.98%)
Aug 02, 2010 10.09 10.09 9.846 9.966 222,501 +0.17(+1.77%)
Jul 30, 2010 9.793 9.823 9.620 9.793 188,073 +0.01(+0.08%)
Jul 29, 2010 9.853 9.860 9.684 9.785 121,444 +0.03(+0.31%)
Jul 28, 2010 9.891 9.891 9.725 9.755 227,826 -0.07(-0.69%)
Jul 27, 2010 9.913 9.925 9.807 9.823 357,691 -0.02(-0.15%)
Jul 26, 2010 9.707 9.838 9.667 9.838 213,621 +0.16(+1.63%)
Jul 23, 2010 9.583 10.21 9.525 9.680 262,375 +0.08(+0.83%)
Jul 22, 2010 9.455 9.620 9.455 9.601 184,124 +0.27(+2.85%)
Jul 21, 2010 9.620 9.620 9.327 9.335 157,267 -0.16(-1.66%)
Jul 20, 2010 9.229 9.492 9.177 9.492 93,706 +0.14(+1.45%)
Jul 19, 2010 9.350 9.394 9.228 9.357 191,411 +0.04(+0.40%)
Jul 16, 2010 9.319 9.552 9.296 9.319 123,358 -0.29(-3.05%)
Jul 15, 2010 9.658 9.658 9.470 9.613 129,995 -0.03(-0.31%)
Jul 14, 2010 9.710 9.710 9.584 9.643 186,338 -0.06(-0.62%)
Jul 13, 2010 9.620 9.740 9.613 9.703 144,471 +0.21(+2.17%)
Jul 12, 2010 9.530 9.530 9.437 9.497 94,452 -0.03(-0.35%)
Jul 09, 2010 9.530 9.530 9.401 9.530 66,523 +0.14(+1.44%)
Jul 08, 2010 9.530 9.530 9.282 9.395 108,203 +0.09(+0.97%)
Jul 07, 2010 9.011 9.304 8.996 9.304 140,106 +0.33(+3.69%)
Jul 06, 2010 9.124 9.150 8.902 8.974 76,186 -0.04(-0.48%)
Jul 02, 2010 9.017 9.237 8.936 9.017 206,875 -0.02(-0.18%)
Jul 01, 2010 9.079 9.132 8.869 9.034 347,762 -0.05(-0.58%)
Jun 30, 2010 9.207 9.279 9.079 9.087 190,370 -0.11(-1.23%)
Jun 29, 2010 9.477 9.477 9.148 9.199 223,804 -0.38(-3.92%)
Jun 25, 2010 9.575 9.575 9.390 9.575 49,749 +0.17(+1.76%)
Jun 24, 2010 9.515 9.545 9.395 9.410 109,990 -0.15(-1.57%)
Jun 23, 2010 9.643 9.643 9.500 9.560 113,416 -0.02(-0.16%)
Jun 22, 2010 9.740 9.785 9.575 9.575 282,972 -0.14(-1.40%)
Jun 21, 2010 9.898 9.898 9.674 9.711 197,969 -0.05(-0.54%)
Jun 18, 2010 9.763 9.801 9.701 9.763 139,887 +0.03(+0.31%)
Jun 17, 2010 9.786 9.786 9.651 9.733 264,933 +0.01(+0.08%)
Jun 16, 2010 9.704 9.771 9.674 9.726 786,514 -0.02(-0.23%)
Jun 15, 2010 9.569 9.755 9.568 9.748 162,058 +0.22(+2.35%)
Jun 14, 2010 9.554 9.659 9.510 9.524 83,549 +0.01(+0.16%)
Jun 11, 2010 9.405 9.514 9.337 9.509 164,564 +0.06(+0.63%)
Jun 10, 2010 9.412 9.449 9.277 9.449 100,937 +0.30(+3.27%)
Jun 09, 2010 9.315 9.342 9.136 9.150 163,898 -0.05(-0.57%)
Jun 08, 2010 9.158 9.218 8.971 9.203 897,399 +0.10(+1.12%)
Jun 07, 2010 9.292 9.322 9.098 9.101 189,754 -0.15(-1.58%)
Jun 04, 2010 9.248 9.442 9.224 9.248 182,792 -0.33(-3.43%)
Jun 03, 2010 9.644 9.644 9.519 9.576 131,044 +0.00(+0.00%)
Jun 02, 2010 9.427 9.576 9.331 9.576 133,199 +0.25(+2.64%)
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