FinancialContent is the trusted provider of stock market information to the media industry.
Financial Alphadex First Trust (NY: FXO)
33.09 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2019 33.18 33.22 33.05 33.09 188,888 -0.07(-0.21%)
Dec 10, 2019 33.23 33.28 33.13 33.16 111,681 -0.11(-0.33%)
Dec 09, 2019 33.24 33.32 33.14 33.27 135,382 -0.01(-0.03%)
Dec 06, 2019 33.26 33.41 33.26 33.28 132,200 +0.27(+0.82%)
Dec 05, 2019 32.97 33.03 32.90 33.01 95,657 +0.12(+0.36%)
Dec 04, 2019 32.75 33.04 32.69 32.89 220,201 +0.22(+0.67%)
Dec 03, 2019 32.68 32.76 32.46 32.67 441,915 -0.31(-0.94%)
Dec 02, 2019 33.33 33.43 32.97 32.98 408,998 -0.27(-0.81%)
Nov 29, 2019 33.37 33.42 33.22 33.25 57,300 -0.14(-0.42%)
Nov 27, 2019 33.31 33.41 33.25 33.39 127,300 +0.17(+0.51%)
Nov 26, 2019 33.15 33.24 33.08 33.22 140,961 +0.08(+0.24%)
Nov 25, 2019 32.94 33.16 32.90 33.14 156,776 +0.27(+0.82%)
Nov 22, 2019 32.77 32.90 32.72 32.87 88,400 +0.17(+0.52%)
Nov 21, 2019 32.95 32.98 32.68 32.70 123,406 -0.20(-0.61%)
Nov 20, 2019 32.84 32.98 32.71 32.90 155,697 -0.05(-0.15%)
Nov 19, 2019 32.89 33.01 32.84 32.95 177,019 +0.14(+0.43%)
Nov 18, 2019 32.78 32.84 32.69 32.81 260,983 -0.01(-0.03%)
Nov 15, 2019 32.83 32.86 32.76 32.82 815,600 +0.09(+0.27%)
Nov 14, 2019 32.54 32.73 32.54 32.73 176,348 +0.14(+0.43%)
Nov 13, 2019 32.57 32.72 32.46 32.59 337,014 -0.14(-0.43%)
Nov 12, 2019 32.79 32.88 32.69 32.73 347,757 -0.03(-0.09%)
Nov 11, 2019 32.66 32.84 32.66 32.76 165,647 -0.06(-0.18%)
Nov 08, 2019 32.76 32.85 32.67 32.82 130,800 +0.00(+0.00%)
Nov 07, 2019 32.87 33.01 32.77 32.82 282,758 +0.14(+0.43%)
Nov 06, 2019 32.64 32.72 32.56 32.68 303,648 +0.00(+0.00%)
Nov 05, 2019 32.66 32.83 32.58 32.68 291,076 +0.06(+0.18%)
Nov 04, 2019 32.56 32.64 32.51 32.62 187,137 +0.25(+0.77%)
Nov 01, 2019 32.14 32.38 32.14 32.37 107,000 +0.42(+1.31%)
Oct 31, 2019 32.11 32.11 31.75 31.95 161,088 -0.26(-0.81%)
Oct 30, 2019 32.21 32.29 31.95 32.21 118,377 -0.02(-0.06%)
Oct 29, 2019 32.03 32.34 32.03 32.23 197,463 +0.13(+0.40%)
Oct 28, 2019 32.05 32.22 32.05 32.10 269,892 +0.18(+0.56%)
Oct 25, 2019 31.83 31.97 31.80 31.92 113,200 +0.03(+0.09%)
Oct 24, 2019 32.07 32.11 31.75 31.89 219,261 -0.13(-0.41%)
Oct 23, 2019 31.81 32.02 31.81 32.02 89,816 +0.12(+0.38%)
Oct 22, 2019 32.02 32.12 31.87 31.90 196,232 -0.17(-0.53%)
Oct 21, 2019 31.88 32.08 31.88 32.07 113,102 +0.36(+1.14%)
Oct 18, 2019 31.53 31.81 31.53 31.71 268,800 +0.11(+0.35%)
Oct 17, 2019 31.63 31.70 31.49 31.60 115,290 +0.10(+0.32%)
Oct 16, 2019 31.57 31.62 31.40 31.50 142,743 -0.11(-0.35%)
Oct 15, 2019 31.38 31.73 31.29 31.61 269,469 +0.31(+0.99%)
Oct 14, 2019 31.21 31.33 31.15 31.30 192,455 +0.01(+0.03%)
Oct 11, 2019 31.27 31.60 31.27 31.29 320,000 +0.40(+1.29%)
Oct 10, 2019 30.70 31.03 30.70 30.89 188,038 +0.25(+0.82%)
Oct 09, 2019 30.62 30.77 30.51 30.64 345,125 +0.20(+0.66%)
Oct 08, 2019 30.77 30.77 30.43 30.44 215,708 -0.59(-1.90%)
Oct 07, 2019 31.08 31.24 31.01 31.03 147,334 -0.13(-0.42%)
Oct 04, 2019 30.80 31.18 30.76 31.16 245,900 +0.37(+1.20%)
Oct 03, 2019 30.57 30.79 30.27 30.79 280,487 +0.11(+0.36%)
Oct 02, 2019 31.01 31.01 30.50 30.68 344,130 -0.51(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.