$24.40 -0.09 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund -

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
7/19/201623.7623.8623.7323.85103,169
7/18/201623.7723.8623.7623.82140,864
7/15/201623.8723.8723.7023.79359,121
7/14/201623.8723.9023.7723.79340,555
7/13/201623.6623.6723.5423.65491,810
7/12/201623.5123.6823.5123.64206,911
7/11/201623.3123.4323.2923.37294,316
7/8/201623.0323.2523.0323.20376,404
7/7/201622.7722.9222.7022.81208,525
7/6/201622.5522.7722.4522.76421,040
7/5/201622.8522.8522.5722.67765,669
7/1/201623.0723.1622.9723.03777,313
6/30/201622.7723.1322.7023.12768,907
6/29/201622.2722.7022.2722.69935,714
6/28/201621.9222.2121.9222.21381,640
6/27/201622.1222.2321.5921.66728,219
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center