$26.29 -0.12 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
12/8/201523.7923.8523.6623.75287,205
12/7/201524.1524.1623.8823.96415,903
12/4/201523.7724.2123.7724.18277,212
12/3/201524.1024.1023.6423.70326,200
12/2/201524.3324.3324.0124.04985,948
12/1/201524.1624.3124.1324.293,784,300
11/30/201524.2124.2124.0524.07515,955
11/27/201524.0924.1423.9924.1238,373
11/25/201524.0324.0924.0024.05119,284
11/24/201523.9324.0723.8024.01199,181
11/23/201524.0624.1524.0124.05240,889
11/20/201524.0324.0923.9724.04461,142
11/19/201523.9223.9723.8823.94171,738
11/18/201523.6823.9423.6323.93270,821
11/17/201523.6523.8123.5723.58358,027
11/16/201523.3323.5823.2623.58303,828
11/13/201523.4823.5423.3223.35218,434
11/12/201523.8223.8223.5323.53226,628
11/11/201524.0424.0423.8923.91190,674
11/10/201523.8523.9623.8123.95597,191
11/9/201524.1024.1023.7623.86269,588
11/6/201524.1724.2424.0124.09385,195
11/5/201523.9424.0323.8724.00597,213
11/4/201524.0124.0523.8923.92211,819
11/3/201524.0224.0623.9323.99939,942
10/30/201524.0424.0423.7523.77481,957
10/29/201524.0924.1623.9724.04261,270
10/28/201523.7424.1523.7424.15620,533
10/27/201523.7323.7423.5923.68213,883
10/26/201523.8223.8423.7223.82206,797
10/23/201523.8023.8823.7123.85198,792
10/22/201523.4723.7623.4623.68659,207
10/21/201523.6123.6423.3623.36257,040
10/20/201523.4423.5923.4423.57146,210
10/19/201523.2923.4623.2923.45311,212
10/16/201523.3123.4023.2623.38280,700
10/15/201522.9723.2622.9623.26489,810
10/14/201523.1223.1522.8822.91332,356
10/13/201523.2223.3423.1123.13229,449
10/12/201523.2223.3323.2023.31855,691
10/9/201523.3323.3823.1623.23339,245
10/8/201523.1123.3523.0723.32132,870
10/7/201522.9923.1622.9523.12632,367
10/6/201522.9422.9722.8422.87157,640
10/5/201522.7222.9822.7222.96125,867
10/2/201522.1922.5822.0022.58430,788
10/1/201522.4922.5322.2622.48482,797
9/30/201522.3922.4722.2422.45287,238
9/29/201522.1822.2322.0822.20407,095
9/28/201522.5722.5722.1322.14167,910
9/25/201522.7722.8722.6222.71116,718
9/24/201522.5222.6022.3722.56202,954
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center