$22.51 -0.33 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Jan. 28, 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
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center