$21.94 -0.09 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Sep. 29, 2014 | 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
9/29/201421.8521.9821.8321.942,082,050
9/26/201421.9322.0521.8322.03181,872
9/25/201422.0622.0621.8221.86193,332
9/24/201422.0122.1321.9422.11419,188
9/23/201422.1522.2021.9621.96157,572
9/22/201422.4522.4522.2522.26189,400
9/19/201422.6222.6722.4322.48211,590
9/18/201422.5222.6222.4922.57237,876
9/17/201422.4022.5422.4022.42156,391
9/16/201422.3122.4522.2922.39139,851
9/15/201422.4022.4222.3222.36202,117
9/12/201422.5222.5222.3422.39164,790
9/11/201422.3722.5122.3722.49151,327
9/10/201422.3722.5022.3722.47176,508
9/9/201422.5622.5622.3722.38192,575
9/8/201422.5822.6522.4922.56130,191
9/5/201422.5522.5922.4422.57118,651
9/4/201422.6622.7122.5222.5597,357
9/3/201422.7522.7722.5922.62219,164
9/2/201422.6522.7822.6222.70765,986
8/29/201422.5922.6322.5222.6198,900
8/28/201422.5322.5722.4722.53169,332
8/27/201422.6022.6322.5622.60210,900
8/26/201422.5722.6522.5722.60225,564
8/25/201422.5122.5922.4722.54496,119
8/22/201422.4722.4922.3922.42121,753
8/21/201422.3622.5022.3122.47150,963
8/20/201422.2322.3522.2122.33780,540
8/19/201422.2722.3222.2622.26156,610
8/18/201422.1522.2622.1522.232,196,010
8/15/201422.1222.1721.9322.07133,839
8/14/201421.9422.0621.9422.04273,828
8/13/201421.8221.9621.8221.94227,944
8/12/201421.7621.8521.7021.78233,806
8/11/201421.7921.8621.7521.762,483,620
8/8/201421.6021.7321.5421.73182,887
8/7/201421.7021.8821.5321.56237,326
8/6/201421.4521.6621.4521.62531,480
8/5/201421.6021.7021.4821.53293,516
8/4/201421.6221.7021.5221.69283,861
8/1/201421.6621.7221.5021.59402,085
7/31/201421.9321.9321.6521.66259,078
7/30/201422.1522.1521.9422.02253,870
7/29/201422.2122.2922.0522.05330,135
7/28/201422.2622.2622.0822.224,351,620
7/25/201422.3022.3122.1922.22145,656
7/24/201422.3122.3622.2522.34141,129
7/23/201422.2122.2622.1522.25168,593
7/22/201422.1622.2322.1522.19222,150
7/21/201422.1222.1522.0322.102,013,860
7/18/201422.0622.1922.0422.17128,963
7/17/201422.2022.2421.9621.99240,881
7/16/201422.3622.3622.2122.26346,431
7/15/201422.3222.3622.2122.32179,937
7/14/201422.2722.3122.2322.26132,333
7/11/201422.0922.1722.0422.14109,728
7/10/201422.0022.1721.9522.14326,110
7/9/201422.2522.2522.1622.21272,877
7/8/201422.2522.3022.1122.19289,687
7/7/201422.3922.3922.2622.302,035,790
7/3/201422.3622.4522.3622.41178,019
7/2/201422.3922.4222.2622.29472,729
7/1/201422.4422.5222.2722.39178,195
6/30/201422.2122.2722.1722.26173,863
6/27/201422.0922.2222.0622.20126,430
6/26/201422.1622.2321.9722.14201,777
6/25/201422.1222.2022.0722.18368,338
6/24/201422.2522.3422.1422.15192,293
6/20/201422.3722.4122.3222.36231,146
6/19/201422.3222.3322.2422.33289,683
6/18/201422.2722.3422.1622.32703,185
6/17/201422.0122.3022.0022.26310,818
6/16/201422.1322.1322.0022.043,993,850
6/13/201422.1522.1922.0722.14172,322
6/12/201422.1922.1922.0522.10191,965
6/11/201422.2722.2722.1422.18186,347
6/10/201422.2822.3222.2322.30396,666
6/9/201422.3822.4022.2422.333,803,080
6/6/201422.2222.3322.2022.31209,144
6/5/201422.0622.1721.9522.17214,926
6/4/201421.8222.0221.8222.02205,907
6/3/201421.7721.8521.7421.84149,241
6/2/201421.7621.8421.6921.83204,567
5/30/201421.7221.7721.7021.75160,050
5/29/201421.7421.7521.6521.74197,231
5/28/201421.7621.7621.6621.69240,706
5/27/201421.6621.8021.6621.75341,095
5/23/201421.5521.6221.5321.60284,606
5/22/201421.4521.5721.4221.53155,373
5/21/201421.3921.4921.3721.44168,003
5/20/201421.4521.4521.2521.32132,637
5/19/201421.3221.4621.2821.44186,405
5/16/201421.2921.3021.1721.30392,220
5/15/201421.4721.4721.1321.28425,086
5/13/201421.8021.8121.6821.70800,661
5/12/201421.6721.7821.6421.78135,195
5/8/201421.5721.7321.5121.57302,792
5/7/201421.4121.5721.3821.57285,667
5/6/201421.5621.5621.3621.36228,973
5/5/201421.5321.6121.4121.59132,447
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center