$22.39 -1.13 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund -

Jun. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
6/24/201622.5022.8522.2722.39323,290
6/23/201623.2923.5223.2923.52178,402
6/22/201623.0923.2423.0323.05799,455
6/21/201623.1823.2323.0823.18158,258
6/20/201623.2323.4323.1123.13245,839
6/17/201622.9723.0422.8722.9684,811
6/16/201622.8522.9722.6622.95216,879
6/15/201622.9623.1722.9422.96211,232
6/14/201623.2423.2722.8422.94240,543
6/13/201623.4123.5723.2623.28523,329
6/10/201623.6223.6323.4423.50199,135
6/9/201623.8623.8823.7223.84183,676
6/8/201623.9124.0123.9123.98172,935
6/7/201624.0024.0523.9323.94157,469
6/6/201623.8424.0623.8423.98337,647
6/3/201623.9023.9223.5723.83286,816
6/2/201623.9724.0923.9024.09243,872
6/1/201623.8424.0323.7324.03812,298
5/31/201624.0124.0323.8623.9694,693
5/27/201623.7923.9523.7923.9598,449
5/26/201623.8723.8723.7423.77229,196
5/25/201623.7623.9323.7623.86515,642
5/24/201623.4023.7023.4023.67148,829
5/23/201623.3023.3423.2323.27102,134
5/20/201623.2123.4223.2123.3181,106
5/19/201623.2023.3022.9523.11104,256
5/18/201622.9623.3522.9423.30120,249
5/17/201623.1123.2022.9323.00106,656
5/16/201623.0223.2523.0223.15129,503
5/13/201623.2023.2422.9322.99138,630
5/12/201623.3123.3923.0823.24124,661
5/11/201623.3623.4623.2123.22846,164
5/10/201623.2723.4623.2723.43293,320
5/9/201623.0723.2123.0323.14165,409
5/6/201622.8723.1122.8723.1197,914
5/5/201623.0123.1122.9122.99153,111
5/4/201622.8923.0922.8622.98124,909
5/3/201623.1523.1622.9123.11153,562
5/2/201623.2023.4123.1623.39361,926
4/29/201623.2523.2723.0023.17315,231
4/28/201623.3423.5123.2323.29227,598
4/27/201623.4423.5623.4023.53204,088
4/26/201623.3423.4723.3123.45504,387
4/25/201623.3123.3123.1623.30880,765
4/22/201623.2023.4123.2023.38328,599
4/21/201623.4323.4923.1523.20593,345
4/20/201623.2523.4823.2323.41806,613
4/19/201623.1123.2823.1123.25105,121
4/18/201622.8523.0822.8523.06148,915
4/15/201622.9623.0022.8922.94158,419
4/14/201622.9023.0622.8422.95137,258
4/13/201622.6222.9422.6222.94113,395
4/12/201622.2522.5022.2122.48103,350
4/11/201622.2322.4222.2122.2178,449
4/8/201622.2022.3522.0922.1385,991
4/7/201622.3022.3221.9622.05367,308
4/6/201622.3022.4322.2422.43196,151
4/5/201622.4522.4522.2822.29255,641
4/4/201622.7422.7822.5622.60594,872
4/1/201622.5222.7722.4122.75170,821
3/31/201622.5722.6722.5622.61147,473
3/30/201622.5622.7322.5422.59117,670
3/29/201622.2422.4822.1922.47238,864
3/28/201622.2522.3622.1922.30149,021
3/24/201622.2122.2122.0422.20205,612
3/23/201622.4722.4722.3322.33174,842
3/22/201622.4522.6122.4222.53214,628
3/21/201622.5222.6122.4622.54171,429
3/18/201622.5122.6722.4922.57135,485
3/17/201622.1722.5322.1022.46257,054
3/16/201622.0122.2322.0122.19403,992
3/15/201622.1322.1321.9922.10230,958
3/14/201622.2322.2722.1322.22141,083
3/11/201621.9822.3221.9822.30155,756
3/10/201621.8821.9821.5521.78122,240
3/9/201621.8221.8621.6921.76340,906
3/8/201621.9621.9721.7421.76155,869
3/7/201622.0222.1321.9722.10215,503
3/4/201622.0822.1821.9422.10317,208
3/3/201621.7922.0121.7522.001,203,110
3/2/201621.6421.8121.5821.812,868,850
3/1/201621.2021.6721.1721.67238,844
2/29/201621.3021.3521.0821.08150,170
2/26/201621.3521.4521.2621.29183,575
2/25/201620.9421.2420.8721.23241,526
2/24/201620.7220.9720.5120.93236,044
2/23/201621.1421.1520.8920.91118,604
2/22/201621.0721.2321.0721.18143,096
2/19/201620.7720.9320.7120.90254,971
2/18/201620.9420.9420.7920.86235,582
2/17/201620.7620.9920.7620.90251,373
2/16/201620.4720.6620.3520.64240,794
2/12/201619.9020.2419.8620.231,062,230
2/11/201619.7219.8019.5219.631,459,490
2/10/201620.1820.4720.1220.13795,036
2/9/201619.9020.2219.8420.07287,308
2/8/201620.3920.3919.9020.12659,498
2/5/201620.9220.9720.5920.61276,404
2/4/201620.7821.0720.7820.94284,089
2/3/201620.8520.9320.3920.86382,655
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center