$27.47 -0.02 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSE ARCA

Dec. 9, 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
12/9/201627.5127.5127.3727.47329,212
12/8/201627.2927.5727.1927.49323,388
12/7/201626.8627.2326.8627.20313,161
12/6/201626.6626.8526.5326.84426,429
12/5/201626.4426.6026.4426.55375,121
12/2/201626.3926.4126.2526.29911,852
12/1/201626.3126.5026.3126.41744,821
11/30/201626.3526.3926.1926.25446,455
11/29/201626.1226.2626.1126.18594,536
11/28/201626.2626.3226.0726.10356,589
11/25/201626.3526.3726.3026.3695,928
11/23/201626.1826.3726.1126.33695,538
11/21/201626.0726.1225.9626.09337,610
11/18/201625.9626.0225.8825.98284,008
11/17/201625.7125.9325.6925.93853,167
11/16/201625.6925.8025.6025.68328,427
11/15/201625.6725.8525.5025.84474,528
11/14/201625.4825.8925.4825.76621,494
11/11/201625.2425.3525.0125.33785,088
11/10/201624.9925.3724.9325.17645,370
11/9/201624.2524.8724.1924.78636,251
11/8/201624.0624.1623.8824.08204,280
11/7/201624.0224.1524.0024.14166,056
11/4/201623.6723.8423.5623.67154,059
11/3/201623.6623.8423.6223.66236,047
11/2/201623.8523.8523.6023.63948,812
11/1/201624.1424.1623.7523.91457,422
10/31/201624.0624.1224.0124.08216,395
10/28/201624.0824.1523.8723.97146,633
10/27/201624.2924.3024.0524.06746,162
10/26/201624.1224.2624.1124.19566,395
10/25/201624.3024.3224.1724.21211,434
10/24/201624.2824.4224.2724.29154,893
10/21/201624.0324.1924.0024.18103,022
10/20/201624.2424.3224.1224.18174,079
10/19/201624.1624.3224.1424.28198,087
10/18/201624.2024.2124.0724.11164,446
10/17/201624.0524.1123.9623.96140,354
10/14/201624.1724.2624.0124.041,160,470
10/13/201624.0324.0323.7923.992,938,300
10/12/201624.1024.2724.0724.21161,663
10/11/201624.2624.3423.9724.08215,732
10/10/201624.3524.4624.3424.36268,867
10/7/201624.3124.4824.1324.26323,386
10/6/201624.3224.3524.1924.30466,822
10/5/201624.2824.4124.2824.35312,213
10/4/201624.1524.2324.0524.21360,699
10/3/201624.2324.2624.0824.131,297,710
9/30/201624.2024.3824.1424.30244,373
9/29/201624.4024.4724.0124.10159,720
9/28/201624.2724.4324.1624.43117,256
9/27/201624.1024.2624.0424.22130,593
9/26/201624.2524.2824.1124.15168,270
9/23/201624.4224.5224.3824.40121,278
9/22/201624.3624.5124.3624.49310,545
9/21/201624.1024.3024.0324.27247,068
9/20/201624.2624.2824.1324.13213,181
9/19/201624.1224.2824.0524.16184,669
9/16/201624.1424.1423.9924.03122,495
9/15/201623.9724.2823.9524.25107,988
9/14/201624.1124.1923.9724.02159,253
9/13/201624.2924.2923.9924.09158,146
9/12/201624.1524.5824.0124.52230,454
9/9/201624.6424.6624.2724.27121,090
9/8/201624.8424.8624.7824.80270,791
9/7/201624.7224.8724.6924.87516,474
9/6/201624.8224.8224.6024.74161,555
9/2/201624.6624.8424.6624.82173,558
9/1/201624.7324.8124.4524.621,726,520
8/31/201624.6424.7224.5124.69280,952
8/30/201624.5424.6724.5124.67569,157
8/29/201624.3524.5824.3124.51122,824
8/26/201624.3624.5024.1824.31282,533
8/25/201624.1824.3624.1824.31171,187
8/24/201624.2924.3424.1924.23139,531
8/23/201624.2924.3824.2924.30177,281
8/22/201624.1524.2324.0924.22119,159
8/19/201624.1324.2024.0824.18128,770
8/18/201624.1524.2724.1024.21161,129
8/17/201624.1224.1924.0524.1796,510
8/16/201624.1924.2324.1424.14139,468
8/15/201624.1524.2924.1524.27129,006
8/12/201624.0824.1524.0524.13107,585
8/11/201624.1924.2124.1124.16143,071
8/10/201624.2924.3024.1324.16419,602
8/9/201624.2924.3324.2524.31630,922
8/8/201624.3224.3824.2524.28444,468
8/5/201624.0724.2924.0724.28146,075
8/4/201623.9324.0023.8723.93124,140
8/3/201623.7623.9723.7623.96101,917
8/2/201623.9824.0123.6923.77987,385
8/1/201624.1124.1923.9623.99189,709
7/29/201624.1124.1624.0124.08134,305
7/28/201623.9924.1423.8724.11162,705
7/27/201624.0224.0823.9323.99177,858
7/26/201623.9424.0523.9124.03235,674
7/25/201623.9724.0223.9023.96147,754
7/22/201623.8624.0623.8524.04195,196
7/21/201623.9023.9423.8023.84215,195
7/20/201623.8923.9223.7823.90208,701
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center