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
)
47.69
+0.28 (+0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
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%)
Sep 01, 2009
8.635
8.635
8.343
8.350
9,336
-0.37(-4.20%)
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
.