Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Alphadex ETF FT (NY: FXO )

46.90 +0.41 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.307 9.336 9.165 9.188 137,356 -0.04(-0.44%)
Jan 28, 2010 9.366 9.366 9.195 9.228 67,484 -0.12(-1.25%)
Jan 27, 2010 9.250 9.345 9.165 9.345 85,778 +0.13(+1.38%)
Jan 26, 2010 9.277 9.354 9.203 9.218 69,017 -0.06(-0.64%)
Jan 25, 2010 9.285 9.345 9.203 9.277 162,342 +0.02(+0.24%)
Jan 22, 2010 9.457 9.457 9.218 9.255 124,580 -0.22(-2.29%)
Jan 21, 2010 9.606 9.614 9.429 9.472 61,997 -0.13(-1.32%)
Jan 20, 2010 9.591 9.599 9.502 9.599 158,298 -0.01(-0.08%)
Jan 19, 2010 9.494 9.606 9.494 9.606 153,274 +0.10(+1.10%)
Jan 15, 2010 9.576 9.502 9.502 9.502 179,244 -0.09(-0.94%)
Jan 14, 2010 9.547 9.591 9.509 9.591 89,185 +0.02(+0.23%)
Jan 13, 2010 9.487 9.569 9.439 9.569 137,777 +0.10(+1.11%)
Jan 12, 2010 9.509 9.532 9.424 9.464 79,671 -0.07(-0.78%)
Jan 11, 2010 9.547 9.554 9.487 9.539 92,786 +0.01(+0.16%)
Jan 08, 2010 9.502 9.524 9.464 9.524 127,770 -0.01(-0.16%)
Jan 07, 2010 9.420 9.562 9.394 9.539 232,749 +0.10(+1.03%)
Jan 06, 2010 9.420 9.446 9.382 9.442 226,310 +0.02(+0.24%)
Jan 05, 2010 9.391 9.420 9.340 9.420 92,601 +0.04(+0.48%)
Jan 04, 2010 9.487 9.487 9.325 9.375 127,241 +0.09(+0.97%)
Dec 31, 2009 9.420 9.285 9.285 9.285 88,686 -0.09(-0.96%)
Dec 30, 2009 9.382 9.382 9.328 9.375 95,751 +0.01(+0.08%)
Dec 29, 2009 9.427 9.449 9.367 9.367 60,891 -0.01(-0.16%)
Dec 28, 2009 9.420 9.420 9.352 9.382 60,447 +0.00(+0.00%)
Dec 24, 2009 9.405 9.405 9.351 9.382 46,095 +0.04(+0.40%)
Dec 23, 2009 9.337 9.550 9.274 9.345 321,463 +0.04(+0.48%)
Dec 22, 2009 9.255 9.300 9.231 9.300 133,307 +0.06(+0.65%)
Dec 21, 2009 9.300 9.300 9.211 9.240 85,943 +0.07(+0.73%)
Dec 18, 2009 9.177 9.177 9.065 9.173 45,443 +0.07(+0.74%)
Dec 17, 2009 9.203 9.203 9.106 9.106 100,710 -0.10(-1.06%)
Dec 16, 2009 9.225 9.248 9.175 9.203 70,694 +0.04(+0.49%)
Dec 15, 2009 9.270 9.270 9.143 9.158 49,847 -0.10(-1.13%)
Dec 14, 2009 9.210 9.263 9.208 9.263 115,562 +0.10(+1.14%)
Dec 11, 2009 9.106 9.158 9.080 9.158 79,988 +0.09(+0.99%)
Dec 10, 2009 9.023 9.098 9.023 9.068 60,167 +0.01(+0.17%)
Dec 09, 2009 9.001 9.076 8.990 9.053 74,331 +0.02(+0.25%)
Dec 08, 2009 8.844 9.068 8.844 9.031 94,598 -0.05(-0.58%)
Dec 07, 2009 9.210 9.210 9.047 9.083 38,010 -0.07(-0.82%)
Dec 04, 2009 9.165 9.173 9.011 9.158 85,321 +0.14(+1.58%)
Dec 03, 2009 9.360 9.360 9.008 9.016 145,684 -0.13(-1.47%)
Dec 02, 2009 9.390 9.390 9.113 9.150 67,711 +0.04(+0.41%)
Dec 01, 2009 9.263 9.263 8.709 9.113 37,612 +0.04(+0.49%)
Nov 30, 2009 8.941 9.068 8.926 9.068 38,564 +0.15(+1.68%)
Nov 27, 2009 9.135 9.135 8.919 8.919 35,842 -0.23(-2.53%)
Nov 25, 2009 9.113 9.173 9.113 9.150 75,490 +0.02(+0.25%)
Nov 24, 2009 9.120 9.135 9.058 9.128 41,507 -0.03(-0.33%)
Nov 23, 2009 9.158 9.255 9.117 9.158 41,309 +0.10(+1.16%)
Nov 20, 2009 9.068 9.068 9.026 9.053 80,018 -0.06(-0.66%)
Nov 19, 2009 9.195 9.195 9.063 9.113 154,871 -0.14(-1.53%)
Nov 18, 2009 9.233 9.255 9.191 9.255 127,951 +0.04(+0.41%)
Nov 17, 2009 9.203 9.248 9.188 9.218 93,299 +0.01(+0.08%)
Nov 16, 2009 9.225 9.277 9.188 9.210 61,973 +0.11(+1.23%)
Nov 13, 2009 9.076 9.120 9.037 9.098 118,586 +0.04(+0.50%)
Nov 12, 2009 9.210 9.210 9.046 9.053 37,312 -0.13(-1.42%)
Nov 11, 2009 9.188 9.240 9.150 9.183 204,543 +0.09(+0.94%)
Nov 10, 2009 9.135 9.135 9.046 9.098 94,155 -0.02(-0.25%)
Nov 09, 2009 8.978 9.120 8.978 9.120 97,431 +0.23(+2.61%)
Nov 06, 2009 8.851 8.911 8.818 8.889 20,994 -0.01(-0.08%)
Nov 05, 2009 8.769 8.896 8.756 8.896 17,915 +0.18(+2.06%)
Nov 04, 2009 8.889 8.926 8.717 8.717 46,003 -0.09(-1.02%)
Nov 03, 2009 8.620 8.806 8.620 8.806 22,447 +0.06(+0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.