Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Financial Alphadex ETF FT
(NY:
FXO
)
46.90
+0.41 (+0.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
5.719
5.756
5.682
5.704
0
-0.28(-4.62%)
Jan 29, 2009
6.145
6.145
5.979
5.981
1,201
-0.10(-1.72%)
Jan 28, 2009
6.085
6.085
6.085
6.085
227
+0.30(+5.17%)
Jan 27, 2009
5.749
5.786
5.749
5.786
1,617
+0.05(+0.91%)
Jan 26, 2009
5.734
5.734
5.734
5.734
133
+0.00(+0.00%)
Jan 23, 2009
5.442
5.750
5.442
5.734
10,669
-0.01(-0.26%)
Jan 22, 2009
5.846
5.846
5.659
5.749
11,172
+0.01(+0.26%)
Jan 21, 2009
5.622
5.734
5.614
5.734
3,563
+0.11(+2.03%)
Jan 20, 2009
5.883
5.892
5.606
5.620
4,213
-0.43(-7.08%)
Jan 16, 2009
6.220
6.272
5.973
6.048
1,944
+0.02(+0.37%)
Jan 15, 2009
6.033
6.033
5.876
6.026
33,463
-0.17(-2.77%)
Jan 14, 2009
6.197
6.197
6.197
6.197
173
-0.30(-4.59%)
Jan 13, 2009
6.369
6.496
6.369
6.495
1,859
+0.09(+1.38%)
Jan 12, 2009
6.676
6.676
6.407
6.407
1,404
-0.42(-6.15%)
Jan 09, 2009
6.990
6.990
6.826
6.826
3,435
-0.15(-2.13%)
Jan 08, 2009
6.915
6.983
6.915
6.975
5,264
+0.03(+0.43%)
Jan 07, 2009
7.214
7.214
6.930
6.945
34,012
-0.32(-4.42%)
Jan 06, 2009
7.177
7.281
7.154
7.266
7,856
+0.14(+1.99%)
Jan 05, 2009
7.109
7.177
7.102
7.124
10,200
-0.07(-1.04%)
Jan 02, 2009
7.080
7.222
7.071
7.199
0
+0.16(+2.23%)
Jan 01, 2009
7.020
7.102
7.020
7.042
0
+0.00(+0.00%)
Dec 31, 2008
7.020
7.102
7.020
7.042
32,260
+0.26(+3.86%)
Dec 30, 2008
6.631
6.781
6.631
6.781
14,179
+0.17(+2.60%)
Dec 29, 2008
6.594
6.653
6.586
6.609
17,822
-0.14(-2.10%)
Dec 26, 2008
6.698
6.751
6.676
6.751
3,524
+0.07(+0.98%)
Dec 24, 2008
6.697
6.697
6.653
6.685
7,516
-0.04(-0.53%)
Dec 23, 2008
6.825
6.825
6.721
6.721
12,666
-0.06(-0.88%)
Dec 22, 2008
6.954
6.954
6.781
6.781
648
-0.21(-2.99%)
Dec 19, 2008
7.005
7.012
6.990
6.990
2,146
+0.02(+0.33%)
Dec 18, 2008
7.065
7.065
6.848
6.967
7,715
-0.05(-0.78%)
Dec 17, 2008
6.997
7.092
6.878
7.021
24,631
+0.11(+1.54%)
Dec 16, 2008
6.573
6.915
6.573
6.915
38,208
+0.45(+6.93%)
Dec 15, 2008
6.691
6.691
6.462
6.467
2,482
-0.03(-0.46%)
Dec 12, 2008
6.414
6.549
6.414
6.496
2,248
-0.02(-0.34%)
Dec 11, 2008
6.706
6.795
6.519
6.519
5,557
-0.31(-4.52%)
Dec 10, 2008
6.766
6.841
6.691
6.827
70,952
+0.08(+1.25%)
Dec 09, 2008
6.938
6.975
6.743
6.743
13,397
-0.17(-2.49%)
Dec 08, 2008
6.915
6.975
6.085
6.915
8,890
+0.39(+5.96%)
Dec 05, 2008
6.272
6.556
6.257
6.526
5,452
-0.03(-0.46%)
Dec 04, 2008
6.511
6.560
6.437
6.556
14,624
+0.14(+2.16%)
Dec 03, 2008
6.130
6.429
6.085
6.418
13,435
+0.27(+4.36%)
Dec 02, 2008
6.018
6.160
5.854
6.150
28,830
+0.16(+2.70%)
Dec 01, 2008
6.182
6.467
5.988
5.988
22,683
-0.69(-10.30%)
Nov 28, 2008
6.414
6.676
6.414
6.676
1,928
+0.13(+2.06%)
Nov 26, 2008
6.138
6.556
6.115
6.541
117,777
+0.34(+5.42%)
Nov 25, 2008
6.166
6.242
6.018
6.205
16,499
+0.07(+1.22%)
Nov 24, 2008
5.899
6.130
5.899
6.130
4,367
+0.90(+17.14%)
Nov 21, 2008
5.238
5.238
5.084
5.233
15,255
+0.08(+1.60%)
Nov 20, 2008
5.457
5.644
5.151
5.151
36,464
-0.59(-10.24%)
Nov 19, 2008
6.026
6.048
5.738
5.738
6,391
-0.29(-4.89%)
Nov 18, 2008
5.943
6.197
5.943
6.033
15,642
-0.31(-4.84%)
Nov 17, 2008
6.310
6.377
6.287
6.339
5,881
-0.39(-5.78%)
Nov 14, 2008
6.624
6.825
6.433
6.728
12,465
+0.19(+2.86%)
Nov 13, 2008
6.280
6.541
6.168
6.541
63,896
+0.28(+4.40%)
Nov 12, 2008
6.422
6.496
6.266
6.266
54,961
-0.31(-4.65%)
Nov 11, 2008
6.571
6.609
6.504
6.571
4,950
-0.21(-3.09%)
Nov 10, 2008
7.057
7.184
6.781
6.781
12,501
-0.19(-2.78%)
Nov 07, 2008
6.975
7.020
6.923
6.974
10,418
+0.07(+1.07%)
Nov 06, 2008
7.087
7.087
6.885
6.900
8,709
-0.59(-7.88%)
Nov 05, 2008
7.790
7.790
7.431
7.491
15,279
-0.23(-3.00%)
Nov 04, 2008
7.521
7.872
7.521
7.723
73,479
+0.30(+3.98%)
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
.