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 (%)
Sep 30, 2010
10.24
10.24
10.08
10.11
519,710
+0.02(+0.22%)
Sep 29, 2010
10.06
10.20
10.05
10.09
463,715
-0.05(-0.52%)
Sep 28, 2010
10.20
10.20
9.988
10.14
366,673
+0.08(+0.75%)
Sep 27, 2010
10.18
10.22
10.05
10.06
757,149
-0.08(-0.74%)
Sep 24, 2010
10.12
10.18
9.981
10.14
718,236
+0.24(+2.43%)
Sep 23, 2010
10.00
10.03
9.891
9.898
1,685,403
-0.14(-1.42%)
Sep 22, 2010
10.23
10.23
10.03
10.04
2,687,591
-0.12(-1.18%)
Sep 21, 2010
10.27
10.33
10.14
10.16
4,306,442
-0.08(-0.73%)
Sep 20, 2010
10.12
10.25
10.03
10.24
302,641
+0.17(+1.64%)
Sep 17, 2010
10.07
10.10
10.04
10.07
165,858
-0.01(-0.12%)
Sep 15, 2010
9.988
10.10
9.979
10.08
355,813
+0.05(+0.50%)
Sep 14, 2010
10.02
10.08
9.993
10.03
193,507
-0.03(-0.30%)
Sep 13, 2010
10.09
10.09
9.988
10.06
112,618
+0.17(+1.75%)
Sep 10, 2010
9.891
9.913
9.846
9.891
219,596
+0.02(+0.23%)
Sep 09, 2010
9.958
9.958
9.822
9.868
318,848
+0.05(+0.55%)
Sep 08, 2010
9.793
9.861
9.793
9.814
155,069
+0.06(+0.60%)
Sep 07, 2010
9.851
9.861
9.748
9.755
104,584
-0.18(-1.82%)
Sep 03, 2010
9.853
9.936
9.837
9.936
112,904
+0.16(+1.61%)
Sep 02, 2010
9.755
9.778
9.697
9.778
105,043
+0.06(+0.62%)
Sep 01, 2010
9.545
9.718
9.507
9.718
79,758
+0.30(+3.19%)
Aug 31, 2010
9.297
9.440
9.297
9.417
38,547
+0.04(+0.40%)
Aug 30, 2010
9.530
9.530
9.372
9.380
171,827
-0.12(-1.27%)
Aug 27, 2010
9.500
9.500
9.237
9.500
453,981
+0.20(+2.18%)
Aug 26, 2010
9.387
9.438
9.289
9.297
139,817
-0.07(-0.72%)
Aug 25, 2010
9.207
9.380
9.207
9.365
176,426
+0.08(+0.81%)
Aug 24, 2010
9.312
9.350
9.237
9.289
128,412
-0.11(-1.12%)
Aug 23, 2010
9.455
9.492
9.387
9.395
70,136
-0.05(-0.48%)
Aug 20, 2010
9.395
9.447
9.357
9.440
85,375
-0.02(-0.16%)
Aug 19, 2010
9.560
9.590
9.440
9.455
108,036
-0.18(-1.87%)
Aug 18, 2010
9.555
9.673
9.552
9.635
103,952
+0.02(+0.23%)
Aug 17, 2010
9.530
9.649
9.530
9.613
89,975
+0.16(+1.67%)
Aug 16, 2010
9.410
9.495
9.410
9.455
102,992
-0.02(-0.16%)
Aug 13, 2010
9.470
9.533
9.466
9.470
638,739
-0.02(-0.16%)
Aug 12, 2010
9.365
9.530
9.327
9.485
120,670
-0.08(-0.86%)
Aug 11, 2010
9.635
9.680
9.538
9.568
141,829
-0.28(-2.82%)
Aug 10, 2010
9.846
9.913
9.778
9.846
138,605
-0.09(-0.91%)
Aug 09, 2010
9.958
9.958
9.846
9.936
161,003
+0.11(+1.07%)
Aug 06, 2010
9.831
9.906
9.712
9.831
165,418
-0.02(-0.23%)
Aug 05, 2010
9.996
9.996
9.823
9.853
189,268
-0.05(-0.52%)
Aug 04, 2010
9.973
9.973
9.841
9.904
195,760
+0.04(+0.37%)
Aug 03, 2010
10.01
10.01
9.847
9.868
288,126
-0.10(-0.98%)
Aug 02, 2010
10.09
10.09
9.846
9.966
222,501
+0.17(+1.77%)
Jul 30, 2010
9.793
9.823
9.620
9.793
188,073
+0.01(+0.08%)
Jul 29, 2010
9.853
9.860
9.684
9.785
121,444
+0.03(+0.31%)
Jul 28, 2010
9.891
9.891
9.725
9.755
227,826
-0.07(-0.69%)
Jul 27, 2010
9.913
9.925
9.807
9.823
357,691
-0.02(-0.15%)
Jul 26, 2010
9.707
9.838
9.667
9.838
213,621
+0.16(+1.63%)
Jul 23, 2010
9.583
10.21
9.525
9.680
262,375
+0.08(+0.83%)
Jul 22, 2010
9.455
9.620
9.455
9.601
184,124
+0.27(+2.85%)
Jul 21, 2010
9.620
9.620
9.327
9.335
157,267
-0.16(-1.66%)
Jul 20, 2010
9.229
9.492
9.177
9.492
93,706
+0.14(+1.45%)
Jul 19, 2010
9.350
9.394
9.228
9.357
191,411
+0.04(+0.40%)
Jul 16, 2010
9.319
9.552
9.296
9.319
123,358
-0.29(-3.05%)
Jul 15, 2010
9.658
9.658
9.470
9.613
129,995
-0.03(-0.31%)
Jul 14, 2010
9.710
9.710
9.584
9.643
186,338
-0.06(-0.62%)
Jul 13, 2010
9.620
9.740
9.613
9.703
144,471
+0.21(+2.17%)
Jul 12, 2010
9.530
9.530
9.437
9.497
94,452
-0.03(-0.35%)
Jul 09, 2010
9.530
9.530
9.401
9.530
66,523
+0.14(+1.44%)
Jul 08, 2010
9.530
9.530
9.282
9.395
108,203
+0.09(+0.97%)
Jul 07, 2010
9.011
9.304
8.996
9.304
140,106
+0.33(+3.69%)
Jul 06, 2010
9.124
9.150
8.902
8.974
76,186
-0.04(-0.48%)
Jul 02, 2010
9.017
9.237
8.936
9.017
206,875
-0.02(-0.18%)
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
.