$22.83 -0.14 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Jan. 23, 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
1/23/201522.9423.0022.8222.83230,110
1/22/201522.5823.0022.4922.97637,584
1/21/201522.4122.5522.3122.464,258,400
1/20/201522.6522.7222.3622.4414,271,400
1/16/201522.3222.6322.3022.611,649,030
1/15/201522.4922.6122.3122.36476,162
1/14/201522.4722.5822.2822.50555,393
1/13/201522.8223.0422.5222.69417,821
1/12/201522.8822.9322.6722.74321,469
1/9/201523.1123.1222.8522.87610,074
1/8/201522.9423.1422.9423.11461,551
1/6/201522.8322.8422.4622.57469,885
1/5/201523.1323.1422.7822.82690,899
1/2/201523.3223.4223.0523.23885,384
12/31/201423.5423.5723.2623.27401,142
12/30/201423.4623.5623.4423.51212,132
12/29/201423.4523.6823.4523.515,092,050
12/26/201423.5123.5423.4123.46125,045
12/24/201423.5123.5423.4223.45263,965
12/23/201423.4123.5323.4023.47336,429
12/22/201423.3423.4523.3323.45175,266
12/19/201423.2823.3923.2123.34397,331
12/18/201423.1323.2523.0223.24471,302
12/17/201422.4422.8422.4422.82249,587
12/16/201422.4422.6922.3422.38309,745
12/15/201422.8122.8222.4022.51490,304
12/12/201422.9723.0322.6722.67582,097
12/11/201423.0723.2823.0523.12451,261
12/10/201423.3623.3923.0223.04331,127
12/9/201423.2523.4723.2023.428,815,610
12/8/201423.3323.6123.3323.4616,409,600
12/5/201423.2823.4323.2823.37181,346
12/4/201423.1823.2423.1223.2483,292
12/3/201423.1523.2323.0923.23120,009
12/2/201422.9423.1122.9423.09204,503
12/1/201423.1423.2622.9422.95643,044
11/28/201423.2323.3223.1723.1739,663
11/26/201423.2323.2323.1523.2390,605
11/25/201423.2423.2523.1123.18436,413
11/24/201423.1323.2023.1123.19151,107
11/21/201423.2123.2123.0023.06106,601
11/20/201422.8222.9822.7622.98228,168
11/19/201422.9522.9522.7922.88446,149
11/18/201422.8923.0322.8522.95207,461
11/17/201422.8522.9222.8422.90249,917
11/14/201422.9423.0022.8822.8998,367
11/13/201422.9322.9922.8422.95126,923
11/12/201422.8522.9522.8122.94153,300
11/11/201422.9222.9322.8622.91132,666
11/10/201422.8422.9222.8322.91106,917
11/7/201422.7922.8722.7022.85150,453
11/6/201422.8322.8322.6622.79163,088
11/5/201422.8122.8522.7522.83309,874
11/4/201422.6522.7422.5922.74224,638
11/3/201422.7322.7922.6622.71847,910
10/31/201422.6522.6922.5722.67517,620
10/30/201422.2822.5122.2822.45417,732
10/29/201422.3222.4022.2022.34220,531
10/28/201422.1422.3122.1422.31284,683
10/27/201421.9422.0821.8922.06227,032
10/24/201421.8722.0021.8421.99466,337
10/23/201421.9021.9821.8421.86371,592
10/22/201421.8921.9921.7321.73849,699
10/21/201421.4921.8621.4921.85380,496
10/20/201421.2421.3921.2021.3817,541,300
10/17/201421.2521.3321.1621.29204,341
10/16/201420.6721.1220.6621.04359,347
10/15/201421.0021.0820.5520.99868,746
10/14/201421.1521.3621.1221.20508,247
10/13/201421.2921.4421.0621.082,763,700
10/10/201421.4521.6421.2821.28312,630
10/9/201421.8621.8721.4821.50232,344
10/8/201421.5821.9021.5321.90196,539
10/7/201421.8121.8421.5921.60170,552
10/6/201422.0322.0621.8721.90319,489
10/3/201421.8522.0121.8421.97256,169
10/2/201421.6221.7721.4821.71292,543
10/1/201421.8021.9021.6021.66712,395
9/30/201421.9322.0321.8321.85401,286
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center