$24.38 -0.07 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Aug. 3, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
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
  • 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!