$23.93 -0.17 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
8/13/201012.6612.6812.6012.60480,000
8/12/201012.4612.6812.4112.6290,600
8/11/201012.8212.8812.6912.73106,500
8/10/201013.1013.1913.0113.10104,100
8/9/201013.2513.2513.1013.22121,000
8/6/201012.9313.1812.9213.08124,300
8/5/201013.3013.3013.0713.11142,200
8/4/201013.2713.2713.0913.18147,100
8/3/201013.3213.3213.1013.13216,500
8/2/201013.4313.4313.1013.26167,200
7/30/201012.8313.0712.8013.03141,300
7/29/201013.1013.1212.8813.0291,200
7/28/201013.1613.1612.9412.98171,200
7/27/201013.1913.2113.0513.07268,800
7/26/201012.9213.0912.8613.09160,500
7/23/201012.6813.5812.6712.88197,100
7/22/201012.5812.8012.5812.77138,300
7/21/201012.8012.8012.4112.42118,100
7/20/201012.2812.6312.2112.6370,400
7/19/201012.4412.5012.2812.45143,800
7/16/201012.7012.7112.3712.4092,700
7/15/201012.8512.8512.6012.7997,700
7/14/201012.9212.9212.7512.83140,000
7/13/201012.8812.9612.7912.91108,500
7/12/201012.6812.6812.5612.6470,900
7/9/201012.5112.6812.5112.6849,900
7/8/201012.6812.6812.3512.5081,300
7/7/201011.9912.3811.9712.38105,300
7/6/201012.1412.1711.8411.9457,200
7/2/201012.1212.2911.8912.00155,400
7/1/201012.0812.1511.8012.02261,300
6/30/201012.2512.3512.0812.09143,000
6/29/201012.6112.6112.1712.24168,200
6/28/201012.8212.8212.6612.67100,400
6/25/201012.5612.7412.4912.7437,300
6/24/201012.6612.7012.5012.5282,600
6/23/201012.8312.8312.6412.7285,200
6/22/201012.9613.0212.7412.74212,600
6/21/201013.2413.2412.9412.99147,900
6/18/201013.1113.1112.9813.06104,500
6/17/201013.0913.0912.9113.02198,000
6/16/201012.9813.0712.9413.01587,900
6/15/201012.8013.0512.8013.04121,100
6/14/201012.7812.9212.7212.7462,400
6/11/201012.4912.7312.4912.72123,000
6/10/201012.5912.6412.4112.6475,400
6/9/201012.4612.5012.2212.24122,500
6/8/201012.2512.3312.0012.31670,800
6/7/201012.4312.4712.1712.17141,800
6/4/201012.5012.6312.3412.37136,600
6/3/201012.9012.9012.7312.8197,900
6/2/201012.6112.8112.4812.8199,500
6/1/201012.6212.7812.4812.4845,500
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center