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
)
45.86
-0.04 (-0.09%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009
8.941
9.068
8.926
9.068
38,564
+0.15(+1.68%)
Nov 27, 2009
9.135
9.135
8.919
8.919
35,842
-0.23(-2.53%)
Nov 25, 2009
9.113
9.173
9.113
9.150
75,490
+0.02(+0.25%)
Nov 24, 2009
9.120
9.135
9.058
9.128
41,507
-0.03(-0.33%)
Nov 23, 2009
9.158
9.255
9.117
9.158
41,309
+0.10(+1.16%)
Nov 20, 2009
9.068
9.068
9.026
9.053
80,018
-0.06(-0.66%)
Nov 19, 2009
9.195
9.195
9.063
9.113
154,871
-0.14(-1.53%)
Nov 18, 2009
9.233
9.255
9.191
9.255
127,951
+0.04(+0.41%)
Nov 17, 2009
9.203
9.248
9.188
9.218
93,299
+0.01(+0.08%)
Nov 16, 2009
9.225
9.277
9.188
9.210
61,973
+0.11(+1.23%)
Nov 13, 2009
9.076
9.120
9.037
9.098
118,586
+0.04(+0.50%)
Nov 12, 2009
9.210
9.210
9.046
9.053
37,312
-0.13(-1.42%)
Nov 11, 2009
9.188
9.240
9.150
9.183
204,543
+0.09(+0.94%)
Nov 10, 2009
9.135
9.135
9.046
9.098
94,155
-0.02(-0.25%)
Nov 09, 2009
8.978
9.120
8.978
9.120
97,431
+0.23(+2.61%)
Nov 06, 2009
8.851
8.911
8.818
8.889
20,994
-0.01(-0.08%)
Nov 05, 2009
8.769
8.896
8.756
8.896
17,915
+0.18(+2.06%)
Nov 04, 2009
8.889
8.926
8.717
8.717
46,003
-0.09(-1.02%)
Nov 03, 2009
8.620
8.806
8.620
8.806
22,447
+0.06(+0.68%)
Nov 02, 2009
8.788
8.836
8.597
8.747
45,464
+0.01(+0.09%)
Oct 30, 2009
8.971
8.971
8.694
8.739
383,791
-0.25(-2.73%)
Oct 29, 2009
8.844
8.993
8.829
8.984
106,344
+0.24(+2.72%)
Oct 28, 2009
8.956
8.978
8.739
8.747
48,017
-0.24(-2.66%)
Oct 27, 2009
9.061
9.763
8.963
8.986
155,713
-0.05(-0.58%)
Oct 26, 2009
9.173
9.248
9.022
9.038
17,858
-0.15(-1.63%)
Oct 23, 2009
9.210
9.218
9.150
9.188
29,083
-0.13(-1.44%)
Oct 22, 2009
9.128
9.322
9.099
9.322
38,683
+0.22(+2.38%)
Oct 21, 2009
9.188
9.322
9.106
9.106
46,128
-0.13(-1.46%)
Oct 20, 2009
9.225
9.248
9.225
9.240
10,499
-0.10(-1.04%)
Oct 19, 2009
9.285
9.345
9.243
9.337
8,189
+0.09(+0.97%)
Oct 16, 2009
9.285
9.300
9.218
9.248
10,994
-0.14(-1.51%)
Oct 15, 2009
9.360
9.397
9.315
9.390
22,671
+0.00(+0.03%)
Oct 14, 2009
9.300
9.397
9.282
9.387
20,399
+0.21(+2.33%)
Oct 13, 2009
9.150
9.195
9.149
9.173
10,392
-0.07(-0.73%)
Oct 12, 2009
9.247
9.292
9.218
9.240
25,060
+0.01(+0.08%)
Oct 09, 2009
9.135
9.233
9.135
9.233
14,212
+0.07(+0.73%)
Oct 08, 2009
9.150
9.225
9.150
9.165
26,120
+0.11(+1.21%)
Oct 07, 2009
9.016
9.083
9.016
9.056
47,736
-0.01(-0.13%)
Oct 06, 2009
9.061
9.143
8.963
9.068
80,422
+0.08(+0.92%)
Oct 05, 2009
8.866
8.986
8.784
8.986
32,425
+0.23(+2.65%)
Oct 02, 2009
8.739
8.896
8.649
8.754
30,420
-0.07(-0.76%)
Oct 01, 2009
9.046
9.046
8.821
8.821
54,066
-0.34(-3.75%)
Sep 30, 2009
9.120
9.246
9.091
9.165
9,205
-0.10(-1.13%)
Sep 29, 2009
9.315
9.330
9.211
9.270
9,128
+0.06(+0.69%)
Sep 28, 2009
9.047
9.212
9.047
9.206
9,506
+0.26(+2.88%)
Sep 25, 2009
8.986
9.031
8.923
8.949
16,950
-0.05(-0.58%)
Sep 24, 2009
9.263
9.263
8.958
9.001
31,989
-0.23(-2.51%)
Sep 23, 2009
9.382
9.427
9.233
9.233
27,127
-0.15(-1.59%)
Sep 22, 2009
9.270
9.406
9.270
9.382
2,419
+0.14(+1.54%)
Sep 21, 2009
9.173
9.248
9.158
9.240
18,240
-0.06(-0.64%)
Sep 18, 2009
9.382
9.382
9.218
9.300
11,388
-0.02(-0.24%)
Sep 17, 2009
9.390
9.514
9.307
9.322
15,629
-0.04(-0.40%)
Sep 16, 2009
9.061
9.367
9.061
9.360
14,272
+0.28(+3.13%)
Sep 15, 2009
8.971
9.098
8.971
9.076
7,288
+0.11(+1.25%)
Sep 14, 2009
8.799
8.963
8.799
8.963
21,625
+0.11(+1.21%)
Sep 11, 2009
8.859
8.859
8.762
8.856
14,554
+0.04(+0.48%)
Sep 10, 2009
8.687
8.814
8.627
8.814
27,716
+0.08(+0.95%)
Sep 09, 2009
8.612
8.747
8.560
8.731
58,788
+0.16(+1.91%)
Sep 08, 2009
8.515
8.590
8.507
8.567
163,466
+0.15(+1.83%)
Sep 04, 2009
8.358
8.413
8.349
8.413
4,206
+0.09(+1.11%)
Sep 03, 2009
8.283
8.320
8.208
8.320
10,089
+0.06(+0.76%)
Sep 02, 2009
8.261
8.294
8.238
8.257
3,067
-0.09(-1.11%)
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
.