$20.14 +0.51 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Feb. 12, 2016 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
2/11/201619.7219.8019.5219.631,459,490
2/10/201620.1820.4720.1220.13795,036
2/9/201619.9020.2219.8420.07287,308
2/8/201620.3920.3919.9020.12659,498
2/5/201620.9220.9720.5920.61276,404
2/4/201620.7821.0720.7820.94284,089
2/3/201620.8520.9320.3920.86382,655
2/2/201621.0821.0820.7320.80474,379
2/1/201621.2421.3721.0921.26641,093
1/29/201620.8121.3020.8121.30749,961
1/28/201620.9220.9920.7120.74341,502
1/27/201620.9221.1720.6820.79264,910
1/26/201620.6721.0220.6720.97168,456
1/25/201620.9720.9920.5820.60333,520
1/22/201620.8821.1020.8821.06356,005
1/21/201620.6920.9720.5820.64390,999
1/20/201620.7020.8620.1420.67702,644
1/19/201621.2321.2820.8821.01896,235
1/15/201621.0121.1220.8021.06862,438
1/14/201621.3521.6121.1221.47542,926
1/13/201621.9021.9221.2121.28488,054
1/12/201621.8921.9621.5821.85383,286
1/11/201621.8721.9221.6121.78599,846
1/8/201622.2422.2421.7621.78623,058
1/7/201622.3022.4522.0622.09838,967
1/6/201622.7022.8122.5922.69396,442
1/5/201622.8622.9822.8022.95583,014
1/4/201622.8622.8622.6122.801,220,080
12/31/201523.2923.4423.1823.18243,477
12/30/201523.5323.5623.3723.38197,914
12/29/201523.4923.6123.4523.57290,371
12/28/201523.3323.3823.1823.371,700,870
12/24/201523.3223.4723.3023.4056,362
12/23/201523.1823.3523.1623.34252,371
12/22/201523.1423.3023.0123.231,360,690
12/21/201523.0223.1222.8823.06401,153
12/18/201523.2023.2222.8922.90422,386
12/17/201523.6323.6323.3023.30356,145
12/16/201523.4723.6323.2923.59369,962
12/15/201523.1323.4023.1323.34198,949
12/14/201523.0623.2122.8122.98633,499
12/11/201523.2823.4522.9723.07430,236
12/10/201523.4823.6623.4123.50254,452
12/9/201523.6623.8723.3923.46244,415
12/8/201523.7923.8523.6623.75287,205
12/7/201524.1524.1623.8823.96415,903
12/4/201523.7724.2123.7724.18277,212
12/3/201524.1024.1023.6423.70326,200
12/2/201524.3324.3324.0124.04985,948
12/1/201524.1624.3124.1324.293,784,300
11/30/201524.2124.2124.0524.07515,955
11/27/201524.0924.1423.9924.1238,373
11/25/201524.0324.0924.0024.05119,284
11/24/201523.9324.0723.8024.01199,181
11/23/201524.0624.1524.0124.05240,889
11/20/201524.0324.0923.9724.04461,142
11/19/201523.9223.9723.8823.94171,738
11/18/201523.6823.9423.6323.93270,821
11/17/201523.6523.8123.5723.58358,027
11/16/201523.3323.5823.2623.58303,828
11/13/201523.4823.5423.3223.35218,434
11/12/201523.8223.8223.5323.53226,628
11/11/201524.0424.0423.8923.91190,674
11/10/201523.8523.9623.8123.95597,191
11/9/201524.1024.1023.7623.86269,588
11/6/201524.1724.2424.0124.09385,195
11/5/201523.9424.0323.8724.00597,213
11/4/201524.0124.0523.8923.92211,819
11/3/201524.0224.0623.9323.99939,942
10/30/201524.0424.0423.7523.77481,957
10/29/201524.0924.1623.9724.04261,270
10/28/201523.7424.1523.7424.15620,533
10/27/201523.7323.7423.5923.68213,883
10/26/201523.8223.8423.7223.82206,797
10/23/201523.8023.8823.7123.85198,792
10/22/201523.4723.7623.4623.68659,207
10/21/201523.6123.6423.3623.36257,040
10/20/201523.4423.5923.4423.57146,210
10/19/201523.2923.4623.2923.45311,212
10/16/201523.3123.4023.2623.38280,700
10/15/201522.9723.2622.9623.26489,810
10/14/201523.1223.1522.8822.91332,356
10/13/201523.2223.3423.1123.13229,449
10/12/201523.2223.3323.2023.31855,691
10/9/201523.3323.3823.1623.23339,245
10/8/201523.1123.3523.0723.32132,870
10/7/201522.9923.1622.9523.12632,367
10/6/201522.9422.9722.8422.87157,640
10/5/201522.7222.9822.7222.96125,867
10/2/201522.1922.5822.0022.58430,788
10/1/201522.4922.5322.2622.48482,797
9/30/201522.3922.4722.2422.45287,238
9/29/201522.1822.2322.0822.20407,095
9/28/201522.5722.5722.1322.14167,910
9/25/201522.7722.8722.6222.71116,718
9/24/201522.5222.6022.3722.56202,954
9/23/201522.6422.7322.5622.6774,039
9/22/201522.7222.7822.5822.68131,658
9/21/201522.8023.0622.8022.96137,734
9/18/201522.7422.8922.6722.71169,670
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center