$23.60 -0.22 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

May. 5, 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
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
5/28/201012.9512.9512.7412.8438,600
5/27/201012.6212.9212.5912.92116,500
5/26/201012.5912.6512.3712.39239,900
5/25/201012.2612.4512.0312.44515,600
5/24/201012.6412.7012.4012.40495,300
5/21/201012.1012.6512.0712.612,059,300
5/20/201012.6712.7512.3812.41233,900
5/19/201012.9913.0912.7512.96198,800
5/18/201013.3813.3812.9512.9997,600
5/17/201013.2813.3513.0013.25120,900
5/14/201013.4713.4713.1313.21286,100
5/13/201013.7413.7413.5613.56194,200
5/12/201013.5913.6913.5513.69267,600
5/11/201013.4113.6613.3813.51156,000
5/10/201013.6213.6213.3413.54109,000
5/7/201012.6213.2412.5912.94226,600
5/6/201013.5115.806.0013.08241,300
5/5/201013.5213.7013.2513.56181,600
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center