$22.90 +0.34 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Aug. 27, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
8/26/201522.3722.6022.0322.56685,886
8/25/201522.8622.8621.9021.932,795,440
8/24/201521.6622.8712.5022.242,502,680
8/21/201523.6923.7423.2623.28976,339
8/20/201524.1924.1923.8823.88267,919
8/19/201524.4624.5024.2524.33299,378
8/18/201524.5524.5824.5024.55239,428
8/17/201524.4224.5724.2924.57720,291
8/14/201524.3124.4924.3124.47636,564
8/13/201524.2824.4024.1824.31249,608
8/12/201524.2624.2723.9624.25386,321
8/11/201524.4024.4924.3424.39698,432
8/10/201524.4524.5824.4524.57251,107
8/7/201524.3024.3524.2124.34258,063
8/6/201524.5024.5324.2324.32638,773
8/5/201524.5724.6324.4424.49212,803
8/4/201524.4824.5824.4424.461,269,030
8/3/201524.4724.5024.3424.481,934,880
7/31/201524.5224.5624.4124.44358,606
7/30/201524.3324.4924.3024.47444,945
7/29/201524.1324.4024.0824.38532,007
7/28/201524.1624.1623.9824.12486,683
7/27/201524.0924.1323.9924.03477,753
7/24/201524.3524.4024.1924.24442,238
7/23/201524.5124.5124.2424.28475,027
7/22/201524.3524.5124.3524.48673,748
7/21/201524.4724.5424.3224.38508,096
7/20/201524.4224.4824.3524.435,037,170
7/17/201524.4824.4824.3024.38272,366
7/16/201524.4424.4824.4124.46419,588
7/15/201524.2924.3524.2424.32384,778
7/14/201524.1924.3124.1524.28433,759
7/13/201524.2224.3624.1424.228,221,960
7/10/201524.0524.1323.9724.101,216,330
7/9/201524.0524.0523.7723.81702,721
7/8/201523.8923.9223.7123.74264,032
7/7/201524.0224.0823.7324.06285,065
7/6/201523.8424.0123.7424.01445,197
7/2/201524.1024.1523.9524.02391,648
7/1/201524.0324.1123.9024.111,507,900
6/30/201523.8023.8723.6523.731,462,850
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
  • 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!