$23.53 -0.07 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Feb. 26, 2015 | 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
5/14/201013.4713.4713.1313.21286,100
5/13/201013.7413.7413.5613.56194,200
5/12/201013.5913.6913.5513.69267,600
5/11/201013.4113.6613.3813.51156,000
5/10/201013.6213.6213.3413.54109,000
5/7/201012.6213.2412.5912.94226,600
5/6/201013.5115.806.0013.08241,300
5/5/201013.5213.7013.2513.56181,600
5/4/201013.8913.8913.5813.65191,400
5/3/201013.9514.0013.8814.0091,600
4/30/201014.0514.1113.8613.86123,800
4/29/201013.9914.1413.9314.12174,700
4/28/201013.8914.0113.8413.89156,800
4/27/201014.2214.2213.7613.81123,300
4/26/201014.3514.4314.2714.28103,400
4/23/201014.3414.4014.2414.40109,200
4/22/201014.0414.2814.0014.28119,100
4/21/201014.1814.1914.0514.16106,900
4/20/201014.0914.1613.9814.16148,200
4/19/201013.8814.0013.8014.00135,300
4/16/201014.2514.2513.8713.93141,900
4/15/201014.3214.3214.1914.21164,500
4/14/201014.0914.2714.0714.27268,100
4/13/201014.0014.0013.9213.98114,300
4/12/201013.9814.0013.9213.99112,900
4/9/201013.9913.9913.8613.94271,200
4/8/201013.8513.9013.7613.89173,500
4/7/201013.9213.9213.7813.85200,100
4/6/201013.7213.9013.7213.90227,300
4/5/201013.7413.7813.6713.78232,300
4/1/201013.7313.7313.5913.66292,800
3/31/201013.5213.6313.5013.59120,100
3/30/201013.6113.6313.5513.57110,900
3/29/201013.5913.6113.5313.61179,000
3/26/201013.5713.6413.4413.53221,700
3/25/201013.5713.8013.5113.53139,400
3/24/201013.5413.5613.4713.53127,000
3/23/201013.5813.5813.4113.54131,500
3/22/201013.3713.5013.3413.50101,900
3/19/201013.6013.6013.4113.43103,700
3/18/201013.5913.5913.2013.56125,300
3/17/201013.4413.5913.4413.54168,400
3/16/201013.4013.4013.2613.40142,600
3/15/201013.2213.2813.1413.28113,000
3/12/201013.3513.3513.1913.24157,800
3/11/201013.1513.2413.1113.24199,600
3/10/201013.1413.2013.1113.19229,200
3/9/201013.1113.1713.0613.15296,800
3/8/201012.9713.1212.9713.12317,000
3/5/201012.9313.2712.8413.02305,600
3/4/201012.8012.8512.7712.85327,900
3/3/201012.7912.8412.7412.79198,200
3/2/201012.7812.8112.7312.79220,700
3/1/201012.6912.7912.6612.71205,000
2/26/201012.6812.6812.5512.6187,200
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center