$22.90 -0.16 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Aug. 31, 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
4/8/201523.6323.7523.6323.71148,153
4/7/201523.7623.7823.6123.62103,797
4/6/201523.6023.8123.5823.77102,010
4/2/201523.5723.7323.5723.69212,319
4/1/201523.5923.6723.4623.59673,586
3/31/201523.6223.6923.5623.62236,389
3/30/201523.5023.7323.5023.71162,390
3/27/201523.3923.4223.3123.39166,797
3/26/201523.3623.4823.2623.39153,909
3/25/201523.7723.7723.4123.41128,111
3/24/201523.9023.9023.7723.77141,037
3/23/201523.9924.0623.9323.94151,501
3/20/201523.8023.9923.7123.99273,186
3/19/201523.7823.8023.6123.71127,349
3/18/201523.6123.8923.5423.82127,563
3/17/201523.6223.6923.5123.66163,960
3/16/201523.4823.6823.4823.6689,320
3/13/201523.5523.5523.2723.41150,684
3/11/201523.0723.1923.0423.17479,120
3/10/201523.2423.2423.0123.02179,681
3/9/201523.3423.4323.3023.39119,888
3/6/201523.4523.5423.2523.30295,368
3/5/201523.4123.4923.3823.47114,579
3/4/201523.4923.4923.3323.37198,050
3/3/201523.5923.5923.4423.54108,624
3/2/201523.4823.6323.4823.62484,610
2/27/201523.5123.5723.4523.48183,186
2/26/201523.5823.5923.4723.53130,302
2/25/201523.6123.6823.5623.60201,525
2/24/201523.6023.6623.5723.62170,006
2/23/201523.6423.6523.5123.59147,761
2/20/201523.4823.6823.3623.68135,297
2/19/201523.5223.5523.4523.49376,261
2/18/201523.5123.5823.4723.571,320,510
2/17/201523.5623.6623.5523.57180,577
2/13/201523.5723.6023.4623.57138,318
2/12/201523.3823.6023.3823.59251,637
2/11/201523.2423.3723.2123.32437,351
2/10/201523.2323.2923.0823.2677,213
2/9/201523.1623.2123.0923.12224,177
2/6/201523.3623.4223.1923.23179,494
2/5/201523.0723.2923.0423.27120,436
2/4/201522.9723.1422.9723.00264,444
2/3/201522.7323.0422.7323.04547,008
2/2/201522.4222.6622.1922.631,311,680
1/30/201522.5122.6422.3622.38440,828
1/29/201522.5522.6822.4222.66274,476
1/28/201522.9523.0022.5022.51547,321
1/27/201522.8522.9522.7522.84441,132
1/26/201522.8023.0222.7223.01300,438
1/23/201522.9423.0022.8222.83230,110
1/22/201522.5823.0022.4922.97637,584
1/21/201522.4122.5522.3122.464,258,400
1/20/201522.6522.7222.3622.4414,271,400
1/16/201522.3222.6322.3022.611,649,030
1/15/201522.4922.6122.3122.36476,162
1/14/201522.4722.5822.2822.50555,393
1/13/201522.8223.0422.5222.69417,821
1/12/201522.8822.9322.6722.74321,469
1/9/201523.1123.1222.8522.87610,074
1/8/201522.9423.1422.9423.11461,551
1/6/201522.8322.8422.4622.57469,885
1/5/201523.1323.1422.7822.82690,899
1/2/201523.3223.4223.0523.23885,384
12/31/201423.5423.5723.2623.27401,142
12/30/201423.4623.5623.4423.51212,132
12/29/201423.4523.6823.4523.515,092,050
12/26/201423.5123.5423.4123.46125,045
12/24/201423.5123.5423.4223.45263,965
12/23/201423.4123.5323.4023.47336,429
12/22/201423.3423.4523.3323.45175,266
12/19/201423.2823.3923.2123.34397,331
12/18/201423.1323.2523.0223.24471,302
12/17/201422.4422.8422.4422.82249,587
12/16/201422.4422.6922.3422.38309,745
12/15/201422.8122.8222.4022.51490,304
12/12/201422.9723.0322.6722.67582,097
12/11/201423.0723.2823.0523.12451,261
12/10/201423.3623.3923.0223.04331,127
12/9/201423.2523.4723.2023.428,815,610
12/8/201423.3323.6123.3323.4616,409,600
12/5/201423.2823.4323.2823.37181,346
12/4/201423.1823.2423.1223.2483,292
12/3/201423.1523.2323.0923.23120,009
12/2/201422.9423.1122.9423.09204,503
12/1/201423.1423.2622.9422.95643,044
11/28/201423.2323.3223.1723.1739,663
11/26/201423.2323.2323.1523.2390,605
11/25/201423.2423.2523.1123.18436,413
11/24/201423.1323.2023.1123.19151,107
11/21/201423.2123.2123.0023.06106,601
11/20/201422.8222.9822.7622.98228,168
11/19/201422.9522.9522.7922.88446,149
11/18/201422.8923.0322.8522.95207,461
11/17/201422.8522.9222.8422.90249,917
11/14/201422.9423.0022.8822.8998,367
11/13/201422.9322.9922.8422.95126,923
11/12/201422.8522.9522.8122.94153,300
11/11/201422.9222.9322.8622.91132,666
11/10/201422.8422.9222.8322.91106,917
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!