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
)
45.61
+0.63 (+1.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2010
10.50
10.55
10.36
10.36
165,657
-0.19(-1.84%)
Apr 29, 2010
10.46
10.57
10.41
10.56
233,692
+0.17(+1.66%)
Apr 28, 2010
10.38
10.47
10.35
10.38
209,784
+0.06(+0.58%)
Apr 27, 2010
10.63
10.63
10.29
10.32
165,063
-0.35(-3.29%)
Apr 26, 2010
10.73
10.79
10.67
10.68
138,330
-0.09(-0.83%)
Apr 23, 2010
10.72
10.77
10.64
10.77
146,176
+0.09(+0.84%)
Apr 22, 2010
10.50
10.68
10.47
10.68
159,323
+0.09(+0.85%)
Apr 21, 2010
10.60
10.61
10.50
10.59
143,088
+0.00(+0.00%)
Apr 20, 2010
10.53
10.59
10.45
10.59
198,270
+0.12(+1.14%)
Apr 19, 2010
10.38
10.47
10.32
10.47
180,986
+0.05(+0.50%)
Apr 16, 2010
10.65
10.65
10.37
10.41
189,815
-0.21(-1.97%)
Apr 15, 2010
10.71
10.71
10.61
10.62
220,134
-0.04(-0.42%)
Apr 14, 2010
10.53
10.67
10.52
10.67
358,687
+0.22(+2.06%)
Apr 13, 2010
10.47
10.47
10.41
10.45
153,011
-0.01(-0.06%)
Apr 12, 2010
10.45
10.47
10.41
10.46
151,047
+0.04(+0.36%)
Apr 09, 2010
10.46
10.46
10.36
10.42
362,837
+0.04(+0.36%)
Apr 08, 2010
10.35
10.39
10.29
10.38
232,187
+0.03(+0.29%)
Apr 07, 2010
10.41
10.41
10.30
10.35
267,766
-0.04(-0.36%)
Apr 06, 2010
10.26
10.39
10.26
10.39
304,130
+0.09(+0.87%)
Apr 05, 2010
10.27
10.30
10.22
10.30
310,848
+0.09(+0.88%)
Apr 01, 2010
10.26
10.21
10.21
10.21
391,797
+0.05(+0.51%)
Mar 31, 2010
10.11
10.19
10.09
10.16
160,768
+0.01(+0.15%)
Mar 30, 2010
10.17
10.19
10.13
10.14
148,425
-0.03(-0.29%)
Mar 29, 2010
10.16
10.17
10.11
10.17
239,531
+0.06(+0.59%)
Mar 26, 2010
10.14
10.20
10.05
10.11
296,623
+0.00(+0.00%)
Mar 25, 2010
10.14
10.32
10.10
10.11
186,569
+0.00(+0.00%)
Mar 24, 2010
10.12
10.14
10.07
10.11
169,910
-0.01(-0.07%)
Mar 23, 2010
10.15
10.15
10.03
10.12
176,027
+0.03(+0.30%)
Mar 22, 2010
9.995
10.09
9.973
10.09
136,424
+0.05(+0.52%)
Mar 19, 2010
10.17
10.17
10.03
10.04
138,722
-0.10(-0.96%)
Mar 18, 2010
10.16
10.16
9.868
10.14
167,640
+0.02(+0.15%)
Mar 17, 2010
10.05
10.16
10.05
10.12
225,369
+0.10(+1.04%)
Mar 16, 2010
10.02
10.02
9.913
10.02
190,787
+0.09(+0.90%)
Mar 15, 2010
9.853
9.928
9.846
9.928
151,268
+0.03(+0.30%)
Mar 12, 2010
9.980
9.980
9.861
9.898
211,200
+0.00(+0.00%)
Mar 11, 2010
9.831
9.898
9.801
9.898
267,128
+0.04(+0.38%)
Mar 10, 2010
9.823
9.868
9.801
9.861
306,690
+0.03(+0.30%)
Mar 09, 2010
9.801
9.846
9.763
9.831
397,057
+0.02(+0.23%)
Mar 08, 2010
9.696
9.808
9.696
9.808
424,036
+0.07(+0.77%)
Mar 05, 2010
9.666
9.920
9.599
9.733
408,861
+0.13(+1.32%)
Mar 04, 2010
9.569
9.606
9.547
9.606
438,647
+0.04(+0.47%)
Mar 03, 2010
9.562
9.599
9.524
9.562
265,184
+0.00(+0.00%)
Mar 02, 2010
9.554
9.576
9.515
9.562
295,261
+0.06(+0.63%)
Mar 01, 2010
9.472
9.562
9.464
9.502
274,246
+0.07(+0.79%)
Feb 26, 2010
9.479
9.479
9.381
9.427
116,729
-0.03(-0.32%)
Feb 25, 2010
9.390
9.457
9.322
9.457
267,044
+0.00(+0.00%)
Feb 24, 2010
9.412
9.457
9.375
9.457
235,400
+0.09(+0.96%)
Feb 23, 2010
9.457
9.457
9.348
9.367
121,726
-0.09(-0.95%)
Feb 22, 2010
9.405
9.472
9.405
9.457
122,027
+0.04(+0.48%)
Feb 19, 2010
9.382
9.412
9.345
9.412
164,447
+0.01(+0.16%)
Feb 18, 2010
9.292
9.397
9.292
9.397
346,353
+0.09(+0.96%)
Feb 17, 2010
9.330
9.330
9.277
9.307
167,889
+0.04(+0.40%)
Feb 16, 2010
9.180
9.277
9.150
9.270
116,348
+0.17(+1.82%)
Feb 12, 2010
9.061
9.104
9.104
9.104
159,046
+0.01(+0.15%)
Feb 11, 2010
9.001
9.095
8.990
9.091
326,248
+0.07(+0.75%)
Feb 10, 2010
9.001
9.076
8.754
9.023
172,935
+0.03(+0.33%)
Feb 09, 2010
9.031
9.045
8.934
8.993
34,255
+0.06(+0.67%)
Feb 08, 2010
9.038
9.083
8.934
8.934
48,038
-0.13(-1.40%)
Feb 05, 2010
8.986
9.061
8.836
9.061
203,737
+0.07(+0.83%)
Feb 04, 2010
9.180
9.218
8.986
8.986
129,368
-0.28(-3.06%)
Feb 03, 2010
9.345
9.345
9.255
9.270
40,977
-0.10(-1.12%)
Feb 02, 2010
9.292
9.375
9.255
9.375
171,093
+0.10(+1.08%)
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
.