$21.66 0.00 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Oct. 1, 2014 | 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
12/10/201321.3921.4421.3321.34147,301
12/9/201321.4221.4721.3521.41234,287
12/6/201321.3421.3821.2021.36245,792
12/5/201321.1721.1921.0521.09135,180
12/4/201321.1721.2821.0321.19164,127
12/3/201321.3521.3521.1121.18279,214
12/2/201321.4021.5421.3321.36429,855
11/29/201321.5321.5321.4121.42180,628
11/27/201321.4121.4521.3721.44164,691
11/26/201321.4021.4421.3621.38284,760
11/25/201321.4421.4721.3621.39192,067
11/22/201321.2821.3821.2121.38352,636
11/21/201321.0821.3021.0821.26432,216
11/20/201321.0821.1420.9621.02205,087
11/19/201321.1321.1521.0221.04228,570
11/18/201321.2121.2421.0521.09478,305
11/15/201321.1821.1821.0821.16188,592
11/14/201320.9721.1520.9721.13143,757
11/13/201320.7020.9720.6520.97166,737
11/12/201320.8320.8520.6920.76126,316
11/11/201320.8220.8920.8120.86230,066
11/8/201320.4520.8620.4320.86150,414
11/7/201320.7620.8020.4720.49171,912
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center