$19.63 -0.50 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Feb. 11, 2016 | 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
4/27/201115.5015.5815.4415.56184,898
4/26/201115.4815.5215.4215.49123,730
4/25/201115.4515.4515.3815.41105,291
4/21/201115.3615.4515.3615.43118,689
4/20/201115.3315.4115.3015.33180,506
4/19/201115.2315.2715.1315.1750,519
4/18/201115.2215.2315.1015.21139,468
4/15/201115.3315.4215.3015.39138,304
4/14/201115.2615.3215.2315.30120,284
4/13/201115.5315.5315.3415.39319,468
4/12/201115.4515.4615.3615.40139,721
4/11/201115.5015.6015.4815.51536,204
4/8/201115.6715.7315.4815.53306,580
4/7/201115.6715.7315.6115.65403,342
4/6/201115.6315.7015.6115.69380,112
4/5/201115.5815.6315.5715.59244,349
4/4/201115.6015.6715.6015.63365,700
4/1/201115.4615.6015.4615.59585,324
3/31/201115.2615.4115.2615.38526,507
3/30/201115.2515.3715.2215.34749,092
3/29/201115.0815.2015.0515.191,477,510
3/28/201115.1515.2115.1215.131,113,380
3/25/201115.0715.2415.0715.162,673,710
3/24/201115.0115.1314.9615.106,026,820
3/23/201114.9515.0614.8415.0116,331,800
3/22/201115.1015.1615.0515.06305,542
3/21/201115.1015.1715.0515.14206,911
3/18/201114.9415.0114.9014.93330,289
3/17/201114.8614.9414.6514.79525,141
3/16/201114.8414.9114.6214.69225,189
3/15/201114.6514.9414.5914.87361,632
3/14/201115.0215.2014.9015.06269,999
3/11/201115.0515.1914.9415.16200,224
3/10/201115.2915.2915.0815.10211,400
3/9/201115.4515.4515.3015.38148,317
3/8/201115.2715.4415.2015.40148,135
3/7/201115.4315.4315.1315.18266,370
3/4/201115.3315.4415.2215.32192,350
3/3/201115.3815.4615.2915.45316,104
3/2/201115.1915.2615.1215.16180,405
3/1/201115.6515.6515.2415.26494,044
2/28/201115.5915.5915.4415.53152,892
2/25/201115.3315.4415.2515.44217,269
2/24/201115.1615.2815.0715.20201,451
2/23/201115.3815.4315.1315.24180,789
2/22/201115.5515.6415.3315.37297,880
2/18/201115.7615.7815.6715.77223,565
2/17/201115.6215.7215.5915.70234,205
2/16/201115.5915.6615.5715.65271,907
2/15/201115.5015.5815.4915.54442,261
2/14/201115.5915.5915.4815.54323,936
2/11/201115.3815.5715.3415.55230,607
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center