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
)
46.01
+0.27 (+0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2009
6.863
6.915
6.736
6.758
125,981
+0.02(+0.32%)
Apr 29, 2009
6.575
6.751
6.575
6.737
49,847
+0.24(+3.64%)
Apr 28, 2009
6.571
6.594
6.501
6.501
6,103
-0.04(-0.64%)
Apr 27, 2009
6.668
6.668
6.541
6.542
1,844
-0.28(-4.09%)
Apr 24, 2009
6.609
6.821
6.594
6.821
12,227
+0.41(+6.46%)
Apr 23, 2009
6.482
6.482
6.328
6.407
14,343
+0.02(+0.35%)
Apr 22, 2009
7.050
7.050
6.369
6.384
45,365
-0.16(-2.51%)
Apr 21, 2009
6.033
6.549
5.958
6.549
20,047
+0.37(+5.92%)
Apr 20, 2009
6.549
6.549
6.182
6.182
29,846
-0.66(-9.62%)
Apr 17, 2009
6.736
6.945
6.601
6.840
104,232
+0.13(+1.98%)
Apr 16, 2009
6.631
6.795
6.467
6.707
74,333
+0.11(+1.72%)
Apr 15, 2009
6.220
6.594
6.115
6.594
161,688
+0.28(+4.43%)
Apr 14, 2009
6.541
6.631
6.314
6.314
14,766
-0.35(-5.31%)
Apr 13, 2009
6.310
6.706
6.310
6.668
5,939
+0.49(+7.99%)
Apr 09, 2009
6.250
6.250
6.048
6.175
18,904
+0.46(+7.98%)
Apr 08, 2009
5.839
5.839
5.719
5.719
14,385
-0.07(-1.29%)
Apr 07, 2009
5.794
5.794
5.794
5.794
822
-0.08(-1.29%)
Apr 06, 2009
5.869
5.913
5.869
5.869
703
-0.06(-1.08%)
Apr 03, 2009
5.756
5.933
5.756
5.933
2,398
+0.09(+1.49%)
Apr 02, 2009
5.794
5.854
5.756
5.846
27,464
+0.35(+6.39%)
Apr 01, 2009
5.480
5.599
5.390
5.495
15,744
-0.03(-0.54%)
Mar 31, 2009
5.293
5.525
5.293
5.525
1,741
+0.25(+4.67%)
Mar 30, 2009
5.300
5.309
5.278
5.278
3,477
-0.46(-8.07%)
Mar 26, 2009
5.659
5.741
5.659
5.741
5,868
+0.09(+1.59%)
Mar 25, 2009
5.555
5.667
5.354
5.652
25,264
+0.18(+3.28%)
Mar 24, 2009
5.646
5.697
5.472
5.472
6,320
+0.09(+1.67%)
Mar 23, 2009
5.383
5.427
5.353
5.383
1,967
+0.20(+3.90%)
Mar 20, 2009
5.121
5.181
5.121
5.181
3,120
-0.13(-2.40%)
Mar 19, 2009
5.682
5.682
5.308
5.308
17,429
-0.14(-2.60%)
Mar 18, 2009
5.143
5.532
5.143
5.450
11,418
+0.22(+4.14%)
Mar 17, 2009
5.009
5.233
5.009
5.233
2,327
+0.07(+1.45%)
Mar 16, 2009
5.196
5.226
5.140
5.158
8,360
+0.07(+1.32%)
Mar 13, 2009
5.143
5.143
5.001
5.091
0
+0.04(+0.74%)
Mar 12, 2009
4.762
5.054
4.762
5.054
8,391
+0.25(+5.13%)
Mar 11, 2009
4.807
4.807
4.807
4.807
1,119
+0.16(+3.38%)
Mar 10, 2009
4.545
4.650
4.523
4.650
5,464
+0.37(+8.55%)
Mar 09, 2009
4.284
4.343
4.231
4.284
8,915
+0.07(+1.78%)
Mar 06, 2009
4.358
4.358
4.134
4.209
0
-0.12(-2.76%)
Mar 05, 2009
4.508
4.511
4.328
4.328
7,504
-0.29(-6.31%)
Mar 04, 2009
4.598
4.657
4.529
4.620
9,287
+0.04(+0.82%)
Mar 02, 2009
4.785
4.785
4.583
4.583
1,591
-0.31(-6.27%)
Feb 27, 2009
4.919
5.016
4.889
4.889
0
-0.39(-7.37%)
Feb 26, 2009
5.248
5.315
5.248
5.278
1,504
+0.25(+4.90%)
Feb 25, 2009
5.046
5.069
5.031
5.031
5,350
-0.17(-3.30%)
Feb 24, 2009
4.859
5.203
4.859
5.203
4,481
+0.40(+8.24%)
Feb 23, 2009
5.046
5.046
4.807
4.807
6,925
-0.08(-1.55%)
Feb 20, 2009
4.926
4.926
4.874
4.883
3,691
-0.37(-6.96%)
Feb 19, 2009
5.248
5.248
5.248
5.248
0
+0.00(+0.00%)
Feb 18, 2009
5.300
5.300
5.248
5.248
3,611
-0.07(-1.27%)
Feb 17, 2009
5.315
5.315
5.315
5.315
401
-0.37(-6.57%)
Feb 13, 2009
5.726
5.771
5.689
5.689
9,525
-0.13(-2.18%)
Feb 12, 2009
5.726
5.816
5.584
5.816
30,855
+0.06(+1.04%)
Feb 11, 2009
5.764
5.764
5.756
5.756
2,235
-0.01(-0.13%)
Feb 10, 2009
6.115
6.160
5.764
5.764
18,229
-0.41(-6.60%)
Feb 09, 2009
6.145
6.181
6.145
6.171
3,432
+0.18(+2.93%)
Feb 06, 2009
5.966
5.996
5.951
5.996
1,745
+0.25(+4.29%)
Feb 05, 2009
5.712
5.749
5.712
5.749
668
+0.09(+1.59%)
Feb 04, 2009
5.764
5.764
5.659
5.659
1,214
+0.03(+0.57%)
Feb 03, 2009
5.629
5.627
5.627
5.627
0
+0.00(+0.00%)
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
.