Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.17 18.95 18.95 18.95 492,659 -0.20(-1.02%)
Dec 30, 2014 19.10 19.18 19.08 19.14 260,555 +0.00(+0.00%)
Dec 29, 2014 19.09 19.28 19.09 19.14 6,254,418 +0.04(+0.21%)
Dec 26, 2014 19.14 19.17 19.06 19.10 153,589 +0.01(+0.04%)
Dec 24, 2014 19.14 19.09 19.09 19.09 324,263 -0.02(-0.09%)
Dec 23, 2014 19.06 19.16 19.05 19.11 413,225 +0.11(+0.59%)
Dec 22, 2014 18.91 19.00 18.90 19.00 216,360 +0.09(+0.47%)
Dec 19, 2014 18.86 18.95 18.80 18.91 490,491 +0.08(+0.42%)
Dec 18, 2014 18.74 18.83 18.65 18.83 581,806 +0.34(+1.85%)
Dec 17, 2014 18.18 18.50 18.18 18.49 308,106 +0.36(+1.97%)
Dec 16, 2014 18.18 18.38 18.10 18.13 382,369 -0.10(-0.56%)
Dec 15, 2014 18.48 18.49 18.15 18.23 605,263 -0.13(-0.73%)
Dec 12, 2014 18.61 18.66 18.36 18.36 718,579 -0.36(-1.95%)
Dec 11, 2014 18.69 18.86 18.67 18.73 557,066 +0.07(+0.37%)
Dec 10, 2014 18.92 18.95 18.65 18.66 408,765 -0.31(-1.64%)
Dec 09, 2014 18.83 19.01 18.79 18.97 10,882,575 -0.03(-0.17%)
Dec 08, 2014 18.90 19.13 18.90 19.00 20,257,106 +0.07(+0.39%)
Dec 05, 2014 18.86 18.96 18.86 18.93 223,865 +0.11(+0.56%)
Dec 04, 2014 18.78 18.83 18.72 18.83 102,821 +0.01(+0.04%)
Dec 03, 2014 18.75 18.82 18.70 18.82 148,147 +0.11(+0.61%)
Dec 02, 2014 18.58 18.72 18.58 18.70 252,452 +0.11(+0.61%)
Dec 01, 2014 18.74 18.84 18.58 18.59 793,816 -0.18(-0.95%)
Nov 28, 2014 18.82 18.89 18.77 18.77 48,962 -0.05(-0.26%)
Nov 26, 2014 18.82 18.82 18.82 18.82 111,842 +0.04(+0.22%)
Nov 25, 2014 18.83 18.83 18.72 18.78 538,737 -0.01(-0.04%)
Nov 24, 2014 18.74 18.79 18.72 18.79 186,536 +0.11(+0.56%)
Nov 21, 2014 18.80 18.80 18.63 18.68 131,595 +0.06(+0.35%)
Nov 20, 2014 18.49 18.62 18.44 18.62 281,665 +0.08(+0.44%)
Nov 19, 2014 18.59 18.59 18.46 18.53 550,756 -0.06(-0.30%)
Nov 18, 2014 18.54 18.66 18.51 18.59 256,103 +0.04(+0.22%)
Nov 17, 2014 18.51 18.57 18.50 18.55 308,514 +0.01(+0.04%)
Nov 14, 2014 18.58 18.63 18.53 18.54 121,430 -0.05(-0.26%)
Nov 13, 2014 18.57 18.62 18.50 18.59 156,682 +0.01(+0.04%)
Nov 12, 2014 18.51 18.59 18.48 18.58 189,243 +0.02(+0.13%)
Nov 11, 2014 18.57 18.57 18.52 18.56 163,771 +0.00(+0.00%)
Nov 10, 2014 18.50 18.57 18.49 18.56 131,985 +0.05(+0.26%)
Nov 07, 2014 18.46 18.53 18.39 18.51 185,729 +0.05(+0.26%)
Nov 06, 2014 18.49 18.49 18.36 18.46 201,326 -0.03(-0.18%)
Nov 05, 2014 18.48 18.51 18.43 18.49 382,529 +0.07(+0.40%)
Nov 04, 2014 18.35 18.42 18.30 18.42 277,308 +0.02(+0.13%)
Nov 03, 2014 18.41 18.46 18.36 18.40 1,046,716 +0.03(+0.18%)
Oct 31, 2014 18.35 18.38 18.28 18.36 638,984 +0.18(+0.98%)
Oct 30, 2014 18.05 18.23 18.05 18.19 515,676 +0.09(+0.49%)
Oct 29, 2014 18.08 18.12 17.98 18.10 272,238 +0.02(+0.13%)
Oct 28, 2014 17.93 18.07 17.93 18.07 351,431 +0.20(+1.13%)
Oct 27, 2014 17.77 17.88 17.81 17.87 280,263 +0.06(+0.32%)
Oct 24, 2014 17.72 17.82 17.69 17.81 575,677 +0.11(+0.59%)
Oct 23, 2014 17.74 17.81 17.69 17.71 458,717 +0.11(+0.60%)
Oct 22, 2014 17.73 17.81 17.60 17.60 1,048,925 -0.10(-0.55%)
Oct 21, 2014 17.41 17.71 17.41 17.70 469,709 +0.38(+2.20%)
Oct 20, 2014 17.21 17.33 17.18 17.32 21,654,140 +0.07(+0.42%)
Oct 17, 2014 17.21 17.28 17.14 17.25 252,252 +0.20(+1.19%)
Oct 16, 2014 16.74 17.11 16.74 17.04 443,601 +0.04(+0.24%)
Oct 15, 2014 17.01 17.07 16.65 17.00 1,072,437 -0.17(-0.99%)
Oct 14, 2014 17.13 17.30 17.11 17.17 627,413 +0.10(+0.57%)
Oct 13, 2014 17.25 17.37 17.06 17.08 3,411,697 -0.16(-0.94%)
Oct 10, 2014 17.38 17.53 17.24 17.24 385,931 -0.18(-1.02%)
Oct 09, 2014 17.71 17.72 17.40 17.42 286,820 -0.32(-1.81%)
Oct 08, 2014 17.48 17.74 17.44 17.74 242,620 +0.24(+1.37%)
Oct 07, 2014 17.67 17.69 17.49 17.50 210,540 -0.24(-1.37%)
Oct 06, 2014 17.85 17.87 17.72 17.74 394,398 -0.05(-0.30%)
Oct 03, 2014 17.70 17.83 17.69 17.79 316,232 +0.21(+1.17%)
Oct 02, 2014 17.51 17.64 17.40 17.59 361,134 +0.04(+0.23%)
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.