$21.29 0.00 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Oct. 20, 2014 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
6/17/201318.8818.9118.7818.84211,463
6/14/201318.9818.9818.6718.72111,305
6/13/201318.6818.9218.5418.90116,199
6/12/201318.8018.9218.5518.58101,838
6/11/201318.9418.9418.7318.75199,621
6/10/201319.1919.1918.9019.00300,509
6/7/201318.8318.9618.7218.95201,493
6/6/201318.4218.7018.3718.70332,368
6/5/201318.7118.7118.4518.46103,693
6/4/201318.9818.9818.6518.72116,820
6/3/201319.0719.0718.6218.84346,934
5/31/201319.0619.1618.9118.91286,610
5/30/201318.9919.1718.9719.12240,438
5/29/201318.9219.0118.7918.97320,127
5/28/201319.1819.1818.9319.01129,152
5/24/201318.8418.8818.7118.8794,683
5/23/201318.7918.9418.7118.88149,455
5/22/201319.2719.3418.8618.94504,126
5/21/201319.2819.2819.1519.19157,196
5/20/201319.2819.2919.1819.23216,191
5/17/201319.1519.2419.1319.23137,574
5/16/201319.1819.1919.0419.07119,712
5/15/201319.0719.2019.0219.18371,771
5/14/201318.8819.0918.8719.09173,386
5/13/201318.8318.8818.7418.83264,303
5/10/201318.8218.8218.6818.8187,417
5/9/201318.9518.9518.7418.7696,208
5/8/201318.7818.8918.7218.89158,015
5/7/201318.7018.7718.6318.76340,946
5/6/201318.4918.6518.4318.6281,568
5/3/201318.4418.4918.3718.41414,029
5/2/201318.2118.2518.1418.2473,654
5/1/201318.2718.3518.1018.10137,780
4/30/201318.2618.3418.1718.34139,697
4/29/201318.1718.2418.1218.22116,659
4/26/201318.2018.2018.0618.1279,457
4/25/201318.2418.2718.1518.20105,016
4/24/201318.0918.1618.0218.1496,492
4/23/201317.8818.0217.8818.02128,288
4/22/201317.8417.8417.5817.7557,989
4/19/201317.6217.7217.5317.7268,477
4/18/201317.7017.7017.4717.5279,253
4/17/201317.8217.8217.5617.65110,864
4/16/201317.8017.9017.7517.9096,158
4/15/201318.1318.1617.6717.68124,963
4/12/201318.2018.2118.1018.1647,092
4/11/201318.2018.3018.1618.27111,887
4/10/201318.0818.1818.0018.1888,512
4/9/201317.9918.0317.9117.9762,229
4/8/201317.7817.9417.7217.9449,946
4/5/201317.5717.7817.5717.76147,736
4/4/201317.7617.8517.7417.85200,885
4/3/201318.0618.0617.7217.76214,191
4/2/201318.1218.1217.9618.00213,088
4/1/201318.2818.2817.9618.01293,414
3/28/201318.0218.1418.0018.13121,206
3/27/201318.1418.1417.8718.0387,161
3/26/201318.2018.2017.9718.04133,501
3/25/201318.0718.0717.8717.94209,651
3/22/201318.0118.0117.8217.9473,764
3/21/201318.0818.0817.8217.86154,581
3/20/201318.0218.0517.9718.0290,704
3/19/201318.0518.0517.8217.9091,509
3/18/201317.9318.0217.8517.94112,871
3/15/201318.0918.0917.9318.0287,828
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center