Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 9:11PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

First Trust Financials AlphaDEX (FXO)

On Dec 18: 12.27   0.09 (0.74%)

MORE ON FXO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 12.28 12.28 12.13 12.27 34,000 12.27 17-Dec-09 12.31 12.31 12.18 12.18 75,300 12.18 16-Dec-09 12.34 12.37 12.27 12.31 52,900 12.31 15-Dec-09 12.40 12.40 12.23 12.25 37,300 12.25 14-Dec-09 12.34 12.39 12.22 12.39 86,400 12.39 11-Dec-09 12.18 12.25 12.15 12.25 59,800 12.25 10-Dec-09 12.07 12.17 12.07 12.13 45,000 12.13 9-Dec-09 12.04 12.14 12.03 12.11 55,600 12.11 8-Dec-09 11.83 12.13 11.83 12.08 70,800 12.08 7-Dec-09 12.32 12.32 12.10 12.15 28,500 12.15 4-Dec-09 12.26 12.28 12.05 12.25 63,800 12.25 3-Dec-09 12.52 12.52 12.05 12.06 109,000 12.06 2-Dec-09 12.56 12.56 12.19 12.24 50,700 12.24 1-Dec-09 12.39 12.39 11.65 12.19 28,200 12.19 30-Nov-09 11.96 12.13 11.94 12.13 28,900 12.13 27-Nov-09 12.22 12.22 11.93 11.93 26,800 11.93 25-Nov-09 12.19 12.27 12.19 12.24 56,500 12.24 24-Nov-09 12.20 12.22 12.12 12.21 31,100 12.21 23-Nov-09 12.25 12.38 12.20 12.25 30,900 12.25 20-Nov-09 12.13 12.13 12.07 12.11 59,900 12.11 19-Nov-09 12.30 12.30 12.12 12.19 115,800 12.19 18-Nov-09 12.35 12.38 12.30 12.38 95,700 12.38 17-Nov-09 12.31 12.37 12.29 12.33 69,800 12.33 16-Nov-09 12.34 12.41 12.29 12.32 46,400 12.32 13-Nov-09 12.10 12.20 12.09 12.17 88,700 12.17 12-Nov-09 12.32 12.32 12.10 12.11 27,900 12.11 11-Nov-09 12.29 12.36 12.24 12.28 153,000 12.28 10-Nov-09 12.22 12.22 12.10 12.17 70,400 12.17 9-Nov-09 12.01 12.20 12.01 12.20 72,900 12.20 6-Nov-09 11.84 11.92 11.80 11.89 15,700 11.89 5-Nov-09 11.73 11.90 11.71 11.90 13,400 11.90 4-Nov-09 11.89 11.94 11.66 11.66 34,400 11.66 3-Nov-09 11.53 11.78 11.53 11.78 16,800 11.78 2-Nov-09 11.76 11.82 11.50 11.70 34,000 11.70 30-Oct-09 12.00 12.00 11.63 11.69 287,000 11.69 29-Oct-09 11.83 12.03 11.81 12.02 79,500 12.02 28-Oct-09 11.98 12.01 11.69 11.70 35,900 11.70 27-Oct-09 12.12 13.06 11.99 12.02 116,500 12.02 26-Oct-09 12.27 12.37 12.07 12.09 13,400 12.09 23-Oct-09 12.37 12.37 12.24 12.29 21,800 12.29 22-Oct-09 12.21 12.47 12.17 12.47 29,000 12.47 21-Oct-09 12.29 12.47 12.18 12.18 34,500 12.18 20-Oct-09 12.42 12.44 12.34 12.36 7,900 12.36 19-Oct-09 12.42 12.50 12.36 12.49 6,200 12.49 16-Oct-09 12.42 12.44 12.33 12.37 8,300 12.37 15-Oct-09 12.52 12.57 12.46 12.56 17,000 12.56 14-Oct-09 12.44 12.57 12.38 12.56 15,300 12.56 13-Oct-09 12.24 12.30 12.24 12.27 7,800 12.27 12-Oct-09 12.43 12.43 12.33 12.36 18,800 12.36 9-Oct-09 12.22 12.35 12.22 12.35 10,700 12.35 8-Oct-09 12.24 12.34 12.24 12.26 19,600 12.26 7-Oct-09 12.06 12.15 12.06 12.11 35,700 12.11 6-Oct-09 12.12 12.23 11.99 12.13 60,200 12.13 5-Oct-09 11.86 12.02 11.75 12.02 24,300 12.02 2-Oct-09 11.69 11.90 11.57 11.71 22,800 11.71 1-Oct-09 12.10 12.10 11.80 11.80 40,500 11.80 30-Sep-09 12.20 12.37 12.16 12.26 6,900 12.26 29-Sep-09 12.46 12.48 12.32 12.40 6,900 12.40 28-Sep-09 12.10 12.32 12.10 12.32 7,200 12.32 25-Sep-09 12.02 12.08 11.94 11.97 12,700 11.97 24-Sep-09 12.39 12.39 11.98 12.04 24,000 12.04 23-Sep-09 12.55 12.61 12.35 12.35 20,300 12.35 22-Sep-09 12.40 12.58 12.40 12.55 1,900 12.55 21-Sep-09 12.27 12.37 12.25 12.36 13,700 12.36 18-Sep-09 12.55 12.55 12.33 12.44 8,600 12.44 17-Sep-09 12.56 12.73 12.45 12.47 11,700 12.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions