First Trust Financials AlphaDEX $21.40

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : FXO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
2/4/201317.1217.1216.9416.95125,054
2/1/201317.0217.1417.0217.12195,175
1/31/201316.9516.9516.8216.94193,946
1/30/201316.9016.9216.8216.8689,418
1/29/201316.8216.9116.8016.90153,251
1/28/201316.9816.9816.7716.81560,568
1/25/201316.9516.9516.7716.8879,860
1/24/201316.8216.8616.7616.8289,917
1/23/201316.8816.8816.7416.7896,369
1/22/201316.6516.8016.6516.8082,194
1/18/201316.5916.6316.5216.6383,092
1/17/201316.5016.6216.5016.57148,213
1/16/201316.4816.5216.4516.48115,002
1/15/201316.4516.5016.3816.50114,393
1/14/201316.4916.4916.3816.4463,069
1/11/201316.4216.4316.3216.43103,092
1/10/201316.3616.4416.3316.43247,538
1/9/201316.2716.3516.2716.31126,290
1/8/201316.2516.2716.1916.2474,516
1/7/201316.3816.3816.2316.29122,132
1/4/201316.1716.3616.1516.36217,392
1/3/201316.1016.1716.0716.13283,334
1/2/201316.0116.0915.9616.09281,280
12/31/201215.5115.6815.4615.67717,931
12/28/201215.4415.6015.4315.5181,526
12/27/201215.6715.6815.4315.60239,078
12/26/201215.7315.7315.6315.63690,772
12/24/201215.7115.7215.6115.67208,034
12/21/201215.6815.7615.6615.7275,130
12/20/201215.9116.0815.9116.0763,176
12/19/201215.9716.0215.9115.94109,917
12/18/201215.8015.9415.7715.94246,345
12/17/201215.5615.7515.5615.751,107,820
12/14/201215.5815.5815.5215.5353,453
12/13/201215.6915.7615.6015.63230,275
12/12/201215.7415.8115.6915.71105,829
12/11/201215.7115.7315.6615.70192,286
12/10/201215.6915.6915.5815.621,446,120
12/7/201215.7215.7215.5815.6451,164
12/6/201215.5315.6015.5315.6066,193
12/5/201215.5315.6015.4915.55166,237
12/4/201215.6515.6515.4315.49207,284
12/3/201215.5715.5915.4815.511,515,530
11/30/201215.6015.6015.4915.5577,866
11/29/201215.4815.5215.4415.5186,916
11/28/201215.2715.4415.1715.4472,009
11/27/201215.5115.5115.3515.3579,485
11/26/201215.4315.4515.3715.4540,132
11/23/201215.3115.4115.3115.41102,557
11/21/201215.3015.3015.1715.2657,138
11/20/201215.0815.2115.0815.21242,405
11/19/201215.0515.1415.0515.141,078,070
11/16/201214.8314.9114.7314.9143,342
11/15/201214.8114.8814.6514.82271,358
11/14/201215.0815.0814.7614.76178,073
11/13/201215.1015.2215.0315.0375,233
11/12/201215.2215.2215.1215.1672,463
11/9/201215.0515.2315.0415.1489,973
11/8/201215.2415.3515.1315.13143,710
11/7/201215.6015.6015.2015.24405,691
11/6/201215.6215.6915.5515.65131,040
11/5/201215.4215.5215.3715.5081,787
11/2/201215.7015.7015.4915.50216,971
11/1/201215.5215.6915.5215.66249,677
10/31/201215.5015.6915.3815.491,911,650
10/26/201215.5815.5815.3715.4551,500
10/25/201215.5315.5815.4215.5152,326
10/24/201215.5215.5215.4315.4462,983
10/23/201215.4215.4815.3615.4566,401
10/22/201215.6015.6615.5015.5946,818
10/19/201215.7515.7515.5515.6139,083
10/18/201215.7615.8715.7615.8146,423
10/17/201215.6815.8015.6815.7657,482
10/16/201215.5915.6615.5915.6266,670
10/15/201215.5015.5215.3715.52104,039
10/12/201215.4515.5315.3515.3932,795
10/11/201215.5915.6215.5515.5689,043
10/10/201215.4615.4815.4015.46292,007
10/9/201215.6215.6215.4415.4763,236
10/8/201215.5315.6215.5315.5956,299
10/5/201215.6315.7015.5715.6058,187
10/4/201215.4615.5615.4415.5647,792
10/3/201215.3415.4215.2715.3847,074
10/2/201215.3015.3115.2515.31117,237
10/1/201215.3415.3515.2115.26254,807
9/28/201215.2015.2815.1115.232,119,070
9/27/201215.1815.3115.1415.2670,851
9/26/201215.3115.3115.1215.13129,666
9/25/201215.4815.4915.2415.2473,006
9/24/201215.3915.4915.3915.4340,033
9/21/201215.5415.5415.4515.4540,148
9/20/201215.5015.5015.4015.4680,215
9/19/201215.6015.6115.5515.5660,975
9/18/201215.6415.6415.5315.5696,320
9/17/201215.7215.7215.6215.6454,014
9/14/201215.6715.8115.6515.76167,237
9/13/201215.4515.6415.3715.61589,225
9/12/201215.3615.4215.3615.4155,549
9/11/201215.2715.3415.2415.3466,503
9/10/201215.3115.3215.2415.25219,945
Trading Center