$23.99 -0.02 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Jul. 7, 2015 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
8/27/201012.4612.6412.2912.64341,200
8/26/201012.4912.5612.3612.37105,000
8/25/201012.2512.4812.2512.46132,500
8/24/201012.3912.4412.2912.3696,500
8/23/201012.5812.6312.4912.5052,700
8/20/201012.5012.5712.4512.5664,100
8/19/201012.7212.7612.5612.5881,100
8/18/201012.7112.8712.7112.8278,100
8/17/201012.6812.8412.6812.7967,600
8/16/201012.5212.6312.5212.5877,400
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
  • Showing 1201-1253 of 1,253 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!