$23.10 +0.28 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Dec. 18, 2014 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
2/25/201012.5612.6512.4712.65199,600
2/24/201012.5912.6512.5412.65175,900
2/23/201012.6512.6512.5012.5391,000
2/22/201012.5812.6712.5812.6591,200
2/19/201012.5512.5912.5012.59122,900
2/18/201012.4312.5712.4312.57258,900
2/17/201012.4812.4812.4112.45125,500
2/16/201012.2812.4112.2412.4086,900
2/12/201012.1212.1811.3512.18118,800
2/11/201012.0412.1712.0312.16243,800
2/10/201012.0412.1411.7112.07129,200
2/9/201012.0812.1011.9512.0325,600
2/8/201012.0912.1511.9511.9535,900
2/5/201012.0212.1211.8212.12152,300
2/4/201012.2812.3312.0212.0296,700
2/3/201012.5012.5012.3812.4030,600
2/2/201012.4312.5412.3812.54127,900
2/1/201012.3112.4112.3112.4161,500
1/29/201012.4512.4912.2612.29102,600
1/28/201012.5312.5312.3012.3450,400
1/27/201012.3712.5012.2612.5064,100
1/26/201012.4112.5112.3112.3351,500
1/25/201012.4212.5012.3112.41121,300
1/22/201012.6512.6512.3312.3893,100
1/21/201012.8512.8612.6112.6746,300
1/20/201012.8312.8412.7112.84118,300
1/19/201012.7012.8512.7012.85114,500
1/15/201012.8112.8112.3112.71133,900
1/14/201012.7712.8312.7212.8366,600
1/13/201012.6812.8012.6312.80103,000
1/12/201012.7212.7512.6112.6659,500
1/11/201012.7712.7812.6912.7669,300
1/8/201012.7112.7412.6612.7495,500
1/7/201012.6012.7912.5712.76173,900
1/6/201012.6012.6412.5512.63169,100
1/5/201012.5612.6012.4912.6069,200
1/4/201012.6912.6912.4712.5495,100
12/31/200912.6012.6012.4212.4266,200
12/30/200912.5512.5512.4812.5471,500
12/29/200912.6112.6412.5312.5345,500
12/28/200912.6012.6012.5112.5545,100
12/24/200912.5812.5812.5112.5534,400
12/23/200912.4912.7712.4112.50240,300
12/22/200912.3812.4412.3512.4499,600
12/21/200912.4412.4412.3212.3664,200
12/18/200912.2812.2812.1312.2733,900
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center