FstTr ET AlDex Shs Financial AlphaDEX Fund $22.62

up +0.09


29/8/2014 03:54 PM  |  NYSEARCA : FXO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
11/6/201320.6920.7620.6320.73196,091
11/5/201320.6320.6920.5820.63152,365
11/4/201320.7120.7120.6020.70181,569
11/1/201320.7120.7120.5320.63172,323
10/31/201320.7520.7720.6420.65143,787
10/30/201320.9220.9220.7020.76127,972
10/29/201320.8020.8820.7720.85126,054
10/28/201320.7320.8120.7020.75650,116
10/25/201320.7120.7620.7020.75237,391
10/24/201320.6820.7120.6120.71163,945
10/23/201320.7020.7020.5220.61197,918
10/22/201320.7220.7920.6920.71257,472
10/21/201320.6720.6720.6020.65426,043
10/18/201320.6320.6520.4820.65377,721
10/17/201320.2620.5620.2620.55309,161
10/16/201320.1220.3420.1220.34226,779
10/15/201320.0820.1919.9920.01757,966
10/14/201319.9620.1819.9620.16901,235
10/11/201319.9120.0719.8520.06202,748
10/10/201319.6419.9119.6419.91374,756
10/9/201319.5019.5119.3519.45129,663
10/8/201319.7219.7219.4619.46190,003
10/7/201319.7719.8019.7019.70197,225
10/4/201319.7919.9319.7319.92121,225
10/3/201319.8619.8619.6419.74131,698
10/2/201319.8619.9019.7719.87149,791
10/1/201319.8019.9719.7919.93453,662
9/30/201319.6919.8119.5419.76217,947
9/27/201319.7919.8419.7619.82126,726
9/26/201319.8819.9419.7919.85134,190
9/25/201319.7819.9119.7019.85158,307
9/24/201319.7519.8719.6519.75196,332
9/23/201319.8419.8419.6619.711,521,540
9/20/201319.9319.9719.8319.87146,605
9/19/201320.1620.1719.9519.99173,742
9/18/201319.9820.1719.9320.12154,672
9/17/201319.9219.9919.8719.99191,407
9/16/201319.8719.9119.8219.851,101,700
9/13/201319.7019.7519.6419.70263,485
9/12/201319.7519.7819.6419.65158,210
9/11/201319.7119.7619.6619.74194,534
9/10/201319.6119.7119.6019.71214,085
9/9/201319.3919.5219.3719.52164,886
9/6/201319.4019.4319.1319.33204,611
9/5/201319.3319.3919.3019.33115,319
9/4/201319.1919.4019.1919.29296,375
9/3/201319.3119.4119.0519.17624,115
8/30/201319.2619.3019.0519.09317,863
8/29/201319.1419.3519.1319.26124,081
8/28/201319.1619.2719.0919.18290,189
8/27/201319.4319.4519.1619.18193,261
8/26/201319.7119.7519.6019.61903,311
8/23/201319.6919.7019.6119.68144,223
8/22/201319.4619.6819.4619.67171,631
8/21/201319.5119.6119.3719.41172,857
8/20/201319.3619.6019.3419.56167,776
8/19/201319.5619.5619.3519.35132,854
8/16/201319.5919.6919.5219.57299,808
8/15/201319.7519.7519.5319.55319,699
8/14/201319.8919.9419.8419.86131,117
8/13/201319.9619.9619.7819.89165,318
8/12/201319.8619.9319.8219.86147,248
8/9/201319.8719.9819.8519.91128,498
8/8/201319.9219.9919.8319.92662,513
8/7/201319.9319.9319.7719.84237,031
8/6/201320.1120.1119.9419.97144,726
8/5/201320.1520.1820.0820.13157,715
8/2/201320.1320.1920.0920.19300,271
8/1/201319.9220.2119.9220.161,666,260
7/31/201319.7919.9519.7919.82259,641
7/30/201319.8219.8819.7619.81230,879
7/29/201319.8319.8619.7319.75325,486
7/26/201319.7919.8619.7419.86191,448
7/25/201319.8019.8619.7319.86143,518
7/24/201319.9919.9919.7619.81139,988
7/23/201319.9819.9919.8619.89322,233
7/22/201319.8419.9219.7919.90778,315
7/19/201319.7819.8119.6919.81103,303
7/18/201319.6319.8219.6319.81220,762
7/17/201319.5619.6319.4619.62251,970
7/16/201319.6719.6819.4519.50204,936
7/15/201319.6319.6719.5719.63989,029
7/12/201319.4519.5919.4319.59139,944
7/11/201319.4219.5419.3319.45127,384
7/10/201319.3319.3519.1719.27163,117
7/9/201319.3219.3719.2219.35322,845
7/8/201319.2119.2919.2019.23198,101
7/5/201318.9619.1518.9119.15141,593
7/3/201318.8718.9518.8118.90195,031
7/2/201318.9719.1318.8718.94415,210
7/1/201318.9019.0818.9019.001,362,800
6/28/201318.7818.8718.6618.79434,631
6/27/201318.6418.8718.6418.85210,990
6/26/201318.4818.6218.4718.58447,520
6/25/201318.3318.4318.1818.40148,340
6/24/201318.2118.2517.9618.11228,757
6/21/201318.4818.4818.2118.36104,517
6/20/201318.5918.6118.3818.42184,449
6/19/201319.0119.0118.7318.73165,393
6/18/201318.8919.0218.8018.9983,800
Trading Center