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
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009
8.657
8.717
8.657
8.717
5,363
-0.05(-0.60%)
Aug 28, 2009
8.739
8.769
8.685
8.769
3,514
+0.07(+0.86%)
Aug 27, 2009
8.590
8.694
8.485
8.694
6,527
+0.07(+0.87%)
Aug 26, 2009
8.605
8.652
8.566
8.620
3,455
-0.00(-0.01%)
Aug 25, 2009
8.635
8.664
8.612
8.620
21,308
+0.08(+0.89%)
Aug 24, 2009
8.694
8.709
8.509
8.545
7,563
-0.06(-0.70%)
Aug 21, 2009
8.448
8.605
8.448
8.605
23,665
+0.22(+2.58%)
Aug 20, 2009
8.193
8.388
8.111
8.388
16,174
+0.21(+2.54%)
Aug 19, 2009
8.149
8.216
8.149
8.180
7,537
-0.04(-0.53%)
Aug 18, 2009
8.119
8.238
8.119
8.223
20,466
+0.13(+1.57%)
Aug 17, 2009
8.223
8.223
8.094
8.096
9,855
-0.33(-3.90%)
Aug 14, 2009
8.455
8.493
8.321
8.425
10,004
-0.07(-0.82%)
Aug 13, 2009
8.522
8.522
8.425
8.495
24,153
+0.04(+0.47%)
Aug 12, 2009
8.425
8.478
8.425
8.455
4,630
+0.17(+2.08%)
Aug 11, 2009
8.418
8.418
8.261
8.283
5,516
-0.23(-2.72%)
Aug 10, 2009
8.552
8.597
8.444
8.515
15,645
-0.06(-0.70%)
Aug 07, 2009
8.395
8.687
8.395
8.575
41,611
+0.24(+2.93%)
Aug 06, 2009
8.433
8.478
8.298
8.331
13,480
-0.02(-0.24%)
Aug 05, 2009
8.186
8.350
8.125
8.350
10,555
+0.22(+2.67%)
Aug 04, 2009
7.820
8.134
7.820
8.134
5,529
+0.22(+2.83%)
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
.