FstTr ET AlDex Shs Financial AlphaDEX Fund $22.05

down -0.17


29/7/2014 04:00 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
3/3/201421.4221.4621.2721.39372,837
2/28/201421.4721.6521.4421.54230,139
2/27/201421.3121.4521.2521.45255,106
2/26/201421.3221.3721.2421.30480,082
2/25/201421.3221.3821.2321.27286,409
2/24/201421.2121.4321.2121.344,301,220
2/21/201421.2721.3121.1621.20291,043
2/20/201421.1521.2221.0021.19358,478
2/19/201421.3721.4421.0821.10584,140
2/18/201421.2821.3921.2521.36532,330
2/14/201421.1821.2721.1521.24265,346
2/13/201420.9921.1920.9421.17358,252
2/12/201421.1021.1621.0221.06315,629
2/11/201420.9321.1020.8721.04721,402
2/10/201420.8720.9120.7420.917,118,580
2/7/201420.7420.8320.6520.82585,337
2/6/201420.4520.6120.4520.61230,827
2/5/201420.4520.4520.2620.41894,482
2/4/201420.2920.5020.2120.42585,490
2/3/201420.7720.7720.2020.214,233,230
1/31/201420.8220.9420.7320.78193,000
1/30/201421.0021.0520.8421.02370,343
1/29/201420.8220.9620.7420.77385,438
1/28/201420.8420.9920.8420.97220,130
1/27/201421.0021.0020.6520.75491,807
1/24/201421.3721.3720.9420.94465,931
1/23/201421.7221.7221.3821.45453,478
1/22/201421.6521.7521.6521.73250,179
1/21/201421.6421.7021.5221.62207,370
1/17/201421.6721.6721.5221.55335,136
1/16/201421.6921.6921.5721.62280,590
1/15/201421.6421.7121.6321.69353,455
1/14/201421.5021.6021.4421.59500,071
1/13/201421.6921.6921.3821.42273,807
1/10/201421.6721.7021.6021.69249,797
1/9/201421.6521.7021.5621.65215,564
1/8/201421.5921.6221.5021.60294,857
1/7/201421.5521.6621.5121.58341,583
1/6/201421.6721.6721.5121.51519,773
1/3/201421.5921.6121.5021.56312,697
1/2/201421.7721.7721.4421.52414,397
12/31/201321.7021.7821.7021.74267,357
12/30/201321.6821.6821.6221.65168,926
12/27/201321.7721.7721.5921.63118,290
12/26/201321.6621.6921.6421.65140,686
12/24/201321.6021.6321.5821.63121,851
12/23/201321.5121.5821.4621.58191,606
12/20/201321.2721.4621.2721.45236,884
12/19/201321.3121.3121.2321.23243,762
12/18/201321.1621.3520.8821.34207,733
12/17/201321.2321.5621.0321.11225,743
12/16/201321.1521.2121.1221.17138,222
12/13/201321.1221.1620.9821.03332,575
12/12/201321.0721.1321.0021.05158,852
12/11/201321.3421.3521.0121.04281,065
12/10/201321.3921.4421.3321.34147,301
12/9/201321.4221.4721.3521.41234,287
12/6/201321.3421.3821.2021.36245,792
12/5/201321.1721.1921.0521.09135,180
12/4/201321.1721.2821.0321.19164,127
12/3/201321.3521.3521.1121.18279,214
12/2/201321.4021.5421.3321.36429,855
11/29/201321.5321.5321.4121.42180,628
11/27/201321.4121.4521.3721.44164,691
11/26/201321.4021.4421.3621.38284,760
11/25/201321.4421.4721.3621.39192,067
11/22/201321.2821.3821.2121.38352,636
11/21/201321.0821.3021.0821.26432,216
11/20/201321.0821.1420.9621.02205,087
11/19/201321.1321.1521.0221.04228,570
11/18/201321.2121.2421.0521.09478,305
11/15/201321.1821.1821.0821.16188,592
11/14/201320.9721.1520.9721.13143,757
11/13/201320.7020.9720.6520.97166,737
11/12/201320.8320.8520.6920.76126,316
11/11/201320.8220.8920.8120.86230,066
11/8/201320.4520.8620.4320.86150,414
11/7/201320.7620.8020.4720.49171,912
11/6/201320.6920.7620.6320.73196,091
11/5/201320.6320.6920.5820.63152,365
11/4/201320.7120.7120.6020.70181,569
11/1/201320.7120.7120.5320.63172,323
10/31/201320.7520.7720.6420.65143,787
10/30/201320.9220.9220.7020.76127,972
10/29/201320.8020.8820.7720.85126,054
10/28/201320.7320.8120.7020.75650,116
10/25/201320.7120.7620.7020.75237,391
10/24/201320.6820.7120.6120.71163,945
10/23/201320.7020.7020.5220.61197,918
10/22/201320.7220.7920.6920.71257,472
10/21/201320.6720.6720.6020.65426,043
10/18/201320.6320.6520.4820.65377,721
10/17/201320.2620.5620.2620.55309,161
10/16/201320.1220.3420.1220.34226,779
10/15/201320.0820.1919.9920.01757,966
10/14/201319.9620.1819.9620.16901,235
10/11/201319.9120.0719.8520.06202,748
10/10/201319.6419.9119.6419.91374,756
10/9/201319.5019.5119.3519.45129,663
10/8/201319.7219.7219.4619.46190,003
Trading Center