FstTr ET AlDex Shs Financial AlphaDEX Fund $22.60

down 0.00


27/8/2014 03:59 PM  |  NYSEARCA : FXO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
5/2/201421.6921.8121.5521.64194,746
5/1/201421.4821.6521.4721.61326,389
4/30/201421.4021.5421.3421.53185,711
4/29/201421.3921.4521.3321.41515,554
4/28/201421.4921.4921.1621.28429,889
4/25/201421.5921.5921.3721.39301,415
4/24/201421.8321.8321.5321.59245,143
4/23/201421.6221.6521.5521.63261,357
4/22/201421.4321.6221.3921.57230,956
4/21/201421.4521.4521.3721.41147,616
4/17/201421.4521.4721.3521.43263,954
4/16/201421.3321.4021.2621.40649,734
4/15/201421.1821.2620.9521.19298,832
4/14/201421.2021.2120.9421.10242,655
4/11/201421.0221.2120.9521.01421,249
4/10/201421.6421.6421.1521.15360,496
4/9/201421.5421.6121.4021.59325,398
4/8/201421.4021.4721.2821.44198,073
4/7/201421.6521.7021.3421.40280,954
4/4/201422.0422.0721.6821.69256,563
4/3/201422.0422.0421.8621.96192,508
4/2/201422.0022.0121.9221.97342,699
Trading Center