$23.06 -0.01 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Aug. 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
11/12/201014.1514.1513.9313.97348,902
11/11/201014.1614.2114.0914.16134,445
11/10/201014.0314.2614.0014.26192,532
11/9/201014.4114.4114.0414.09301,893
11/8/201014.3514.3714.2514.31179,411
11/5/201014.3214.4614.2714.42437,430
11/4/201014.1014.3014.0714.30436,908
11/3/201013.9713.9813.8213.93193,930
11/2/201013.9113.9213.8513.90188,699
11/1/201013.8113.9013.6913.79144,239
10/29/201013.7713.7813.7113.77173,979
10/28/201013.8513.8913.7013.76186,131
10/27/201013.8513.8513.7313.83140,244
10/26/201013.8113.8913.7513.88170,742
10/25/201014.0514.0513.8313.85211,222
10/22/201013.9413.9413.8113.87242,272
10/21/201014.0414.0413.7613.82285,108
10/20/201013.6513.8513.6513.82205,073
10/19/201013.7513.8513.6013.67348,313
10/18/201013.6613.8313.6613.83144,408
10/15/201013.8813.8813.6513.67618,637
10/14/201013.7513.8513.6513.73186,019
10/13/201013.7513.8513.6813.79375,108
10/12/201013.5513.6913.4813.66243,120
10/11/201013.6713.6713.5513.58248,764
10/8/201013.6313.6313.4513.56217,264
10/7/201013.6713.6713.4813.52171,319
10/6/201013.6913.6913.5313.57318,882
10/5/201013.6113.7513.3713.61221,112
10/4/201013.3913.5313.3213.42210,689
10/1/201013.6913.6913.3613.45207,748
9/30/201013.6313.6313.4113.45390,600
9/29/201013.3813.5713.3713.42348,516
9/28/201013.5713.5713.2913.49275,582
9/27/201013.5513.6013.3713.39569,053
9/24/201013.4713.5413.2813.49539,807
9/23/201013.3113.3513.1613.171,266,700
9/22/201013.6113.6113.3413.362,019,920
9/21/201013.6613.7413.4913.523,236,600
9/20/201013.4613.6413.3513.62227,457
9/17/201013.4413.4413.3613.40124,655
9/16/201013.4713.4713.3613.39360,306
9/15/201013.2913.4413.2813.42267,420
9/14/201013.3313.4113.3013.35145,435
9/13/201013.4213.4213.2913.3984,641
9/10/201013.1613.1913.1013.16165,043
9/9/201013.2513.2513.0713.13239,638
9/8/201013.0313.1213.0313.06116,546
9/7/201013.1113.1212.9712.9878,603
9/3/201013.1113.2213.0913.2284,856
9/2/201012.9813.0112.9013.0178,948
9/1/201012.7012.9312.6512.9359,944
8/31/201012.3712.5612.3712.5328,900
8/30/201012.6812.6812.4412.46114,100
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!