$21.99 +0.13 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
4/1/201421.9321.9521.7821.94517,426
3/31/201421.7221.8521.6121.83450,381
3/28/201421.5321.6521.4721.53264,470
3/27/201421.6221.6321.3821.44299,221
3/26/201421.8921.9021.5821.58357,495
3/25/201421.8921.9321.7121.78288,316
3/24/201422.0422.0621.8121.87280,892
3/21/201422.0822.2521.9321.96325,525
3/20/201421.7621.9921.7421.98327,881
3/19/201421.9321.9321.6821.77268,063
3/18/201421.8221.8921.7421.86179,162
3/17/201421.6721.8121.6721.72148,201
3/14/201421.5921.7021.5321.59209,763
3/13/201421.9221.9221.5721.61277,195
3/12/201421.7421.8321.6321.83225,651
3/11/201421.9521.9621.7821.81199,780
3/10/201421.9422.0121.8121.93243,497
3/7/201422.0222.0521.8621.92468,257
3/6/201421.8721.9621.8521.91361,347
3/5/201421.8021.8221.7421.82140,430
3/4/201421.5821.8021.5821.77300,765
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
Trading Center