$24.24 -0.16 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund -

Sep. 26, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
5/3/201623.1523.1622.9123.11153,562
5/2/201623.2023.4123.1623.39361,926
4/29/201623.2523.2723.0023.17315,231
4/28/201623.3423.5123.2323.29227,598
4/27/201623.4423.5623.4023.53204,088
4/26/201623.3423.4723.3123.45504,387
4/25/201623.3123.3123.1623.30880,765
4/22/201623.2023.4123.2023.38328,599
4/21/201623.4323.4923.1523.20593,345
4/20/201623.2523.4823.2323.41806,613
4/19/201623.1123.2823.1123.25105,121
4/18/201622.8523.0822.8523.06148,915
4/15/201622.9623.0022.8922.94158,419
4/14/201622.9023.0622.8422.95137,258
4/13/201622.6222.9422.6222.94113,395
4/12/201622.2522.5022.2122.48103,350
4/11/201622.2322.4222.2122.2178,449
4/8/201622.2022.3522.0922.1385,991
4/7/201622.3022.3221.9622.05367,308
4/6/201622.3022.4322.2422.43196,151
4/5/201622.4522.4522.2822.29255,641
4/4/201622.7422.7822.5622.60594,872
4/1/201622.5222.7722.4122.75170,821
3/31/201622.5722.6722.5622.61147,473
3/30/201622.5622.7322.5422.59117,670
3/29/201622.2422.4822.1922.47238,864
3/28/201622.2522.3622.1922.30149,021
3/24/201622.2122.2122.0422.20205,612
3/23/201622.4722.4722.3322.33174,842
3/22/201622.4522.6122.4222.53214,628
3/21/201622.5222.6122.4622.54171,429
3/18/201622.5122.6722.4922.57135,485
3/17/201622.1722.5322.1022.46257,054
3/16/201622.0122.2322.0122.19403,992
3/15/201622.1322.1321.9922.10230,958
3/14/201622.2322.2722.1322.22141,083
3/11/201621.9822.3221.9822.30155,756
3/10/201621.8821.9821.5521.78122,240
3/9/201621.8221.8621.6921.76340,906
3/8/201621.9621.9721.7421.76155,869
3/7/201622.0222.1321.9722.10215,503
3/4/201622.0822.1821.9422.10317,208
3/3/201621.7922.0121.7522.001,203,110
3/2/201621.6421.8121.5821.812,868,850
3/1/201621.2021.6721.1721.67238,844
2/29/201621.3021.3521.0821.08150,170
2/26/201621.3521.4521.2621.29183,575
2/25/201620.9421.2420.8721.23241,526
2/24/201620.7220.9720.5120.93236,044
2/23/201621.1421.1520.8920.91118,604
2/22/201621.0721.2321.0721.18143,096
2/19/201620.7720.9320.7120.90254,971
2/18/201620.9420.9420.7920.86235,582
2/17/201620.7620.9920.7620.90251,373
2/16/201620.4720.6620.3520.64240,794
2/12/201619.9020.2419.8620.231,062,230
2/11/201619.7219.8019.5219.631,459,490
2/10/201620.1820.4720.1220.13795,036
2/9/201619.9020.2219.8420.07287,308
2/8/201620.3920.3919.9020.12659,498
2/5/201620.9220.9720.5920.61276,404
2/4/201620.7821.0720.7820.94284,089
2/3/201620.8520.9320.3920.86382,655
2/2/201621.0821.0820.7320.80474,379
2/1/201621.2421.3721.0921.26641,093
1/29/201620.8121.3020.8121.30749,961
1/28/201620.9220.9920.7120.74341,502
1/27/201620.9221.1720.6820.79264,910
1/26/201620.6721.0220.6720.97168,456
1/25/201620.9720.9920.5820.60333,520
1/22/201620.8821.1020.8821.06356,005
1/21/201620.6920.9720.5820.64390,999
1/20/201620.7020.8620.1420.67702,644
1/19/201621.2321.2820.8821.01896,235
1/15/201621.0121.1220.8021.06862,438
1/14/201621.3521.6121.1221.47542,926
1/13/201621.9021.9221.2121.28488,054
1/12/201621.8921.9621.5821.85383,286
1/11/201621.8721.9221.6121.78599,846
1/8/201622.2422.2421.7621.78623,058
1/7/201622.3022.4522.0622.09838,967
1/6/201622.7022.8122.5922.69396,442
1/5/201622.8622.9822.8022.95583,014
1/4/201622.8622.8622.6122.801,220,080
12/31/201523.2923.4423.1823.18243,477
12/30/201523.5323.5623.3723.38197,914
12/29/201523.4923.6123.4523.57290,371
12/28/201523.3323.3823.1823.371,700,870
12/24/201523.3223.4723.3023.4056,362
12/23/201523.1823.3523.1623.34252,371
12/22/201523.1423.3023.0123.231,360,690
12/21/201523.0223.1222.8823.06401,153
12/18/201523.2023.2222.8922.90422,386
12/17/201523.6323.6323.3023.30356,145
12/16/201523.4723.6323.2923.59369,962
12/15/201523.1323.4023.1323.34198,949
12/14/201523.0623.2122.8122.98633,499
12/11/201523.2823.4522.9723.07430,236
12/10/201523.4823.6623.4123.50254,452
12/9/201523.6623.8723.3923.46244,415
Trading Center