$23.73 +0.08 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
6/29/201524.0224.0423.6323.65768,978
6/26/201524.2024.2824.1524.23301,215
6/25/201524.3524.3524.1424.16413,401
6/24/201524.4824.5024.2924.30540,081
6/23/201524.5524.6224.5224.56381,867
6/22/201524.5524.6124.5124.52464,940
6/19/201524.4724.5224.4124.41316,980
6/18/201524.3924.5724.3724.52598,529
6/17/201524.4024.4724.2524.30533,956
6/16/201524.1724.3824.1524.34458,408
6/15/201524.1624.2424.0424.19342,991
6/12/201524.2924.3224.2224.28691,205
6/11/201524.2524.3824.2524.36405,214
6/10/201523.9724.2523.9724.21570,863
6/9/201523.8523.8923.7323.82360,636
6/8/201523.9424.0123.8223.82219,239
6/5/201524.0024.0523.8923.95413,841
6/4/201524.0524.0923.9123.93766,231
6/3/201524.0524.2024.0124.14357,577
6/2/201523.9324.0523.8523.99689,739
6/1/201524.0324.0723.8523.961,366,290
5/29/201524.1524.1523.9123.93499,977
5/28/201524.0824.1123.9924.10263,519
5/27/201524.0024.1323.9524.11731,505
5/26/201524.0924.0923.8923.9412,465,300
5/22/201524.1624.1924.1324.13185,024
5/21/201524.2024.2524.1424.15187,597
5/20/201524.2924.3124.1924.24154,136
5/19/201524.1824.3024.1724.26293,572
5/18/201524.0224.2023.9924.18459,724
5/15/201524.0924.1223.9523.99165,180
5/14/201523.9524.0823.9124.08373,371
5/13/201523.8723.9323.8023.84237,417
5/12/201523.8123.8723.6523.84174,585
5/11/201523.8923.9723.8523.88220,481
5/8/201523.8623.9523.8423.91111,402
5/7/201523.5623.7423.5223.71111,360
5/6/201523.6423.6923.4623.59226,244
5/5/201523.7323.8223.5723.60395,875
5/4/201523.7223.8323.7223.82478,702
5/1/201523.6023.7223.6023.68719,903
4/30/201523.6823.7223.4723.51281,556
4/29/201523.6823.8123.6723.73186,341
4/28/201523.6523.7923.5623.79182,434
4/27/201523.7923.8623.6123.65133,943
4/24/201523.7923.7923.7123.77154,578
4/23/201523.7023.8323.6823.77102,237
4/22/201523.6823.7423.5523.7397,471
4/21/201523.7523.7923.6223.64155,459
4/20/201523.6723.7523.6723.70236,460
4/17/201523.7523.7523.5223.58178,915
4/16/201523.8323.9023.7123.86170,274
4/15/201523.8323.9523.8123.86303,796
4/14/201523.7623.8223.6523.79124,646
4/13/201523.7023.8423.7023.77235,596
4/10/201523.7423.7623.6823.73253,214
4/9/201523.6923.7523.5823.70128,165
4/8/201523.6323.7523.6323.71148,153
4/7/201523.7623.7823.6123.62103,797
4/6/201523.6023.8123.5823.77102,010
4/2/201523.5723.7323.5723.69212,319
4/1/201523.5923.6723.4623.59673,586
3/31/201523.6223.6923.5623.62236,389
3/30/201523.5023.7323.5023.71162,390
3/27/201523.3923.4223.3123.39166,797
3/26/201523.3623.4823.2623.39153,909
3/25/201523.7723.7723.4123.41128,111
3/24/201523.9023.9023.7723.77141,037
3/23/201523.9924.0623.9323.94151,501
3/20/201523.8023.9923.7123.99273,186
3/19/201523.7823.8023.6123.71127,349
3/18/201523.6123.8923.5423.82127,563
3/17/201523.6223.6923.5123.66163,960
3/16/201523.4823.6823.4823.6689,320
3/13/201523.5523.5523.2723.41150,684
3/11/201523.0723.1923.0423.17479,120
3/10/201523.2423.2423.0123.02179,681
3/9/201523.3423.4323.3023.39119,888
3/6/201523.4523.5423.2523.30295,368
3/5/201523.4123.4923.3823.47114,579
3/4/201523.4923.4923.3323.37198,050
3/3/201523.5923.5923.4423.54108,624
3/2/201523.4823.6323.4823.62484,610
2/27/201523.5123.5723.4523.48183,186
2/26/201523.5823.5923.4723.53130,302
2/25/201523.6123.6823.5623.60201,525
2/24/201523.6023.6623.5723.62170,006
2/23/201523.6423.6523.5123.59147,761
2/20/201523.4823.6823.3623.68135,297
2/19/201523.5223.5523.4523.49376,261
2/18/201523.5123.5823.4723.571,320,510
2/17/201523.5623.6623.5523.57180,577
2/13/201523.5723.6023.4623.57138,318
2/12/201523.3823.6023.3823.59251,637
2/11/201523.2423.3723.2123.32437,351
2/10/201523.2323.2923.0823.2677,213
2/9/201523.1623.2123.0923.12224,177
2/6/201523.3623.4223.1923.23179,494
2/5/201523.0723.2923.0423.27120,436
2/4/201522.9723.1422.9723.00264,444
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!