$24.43 +0.21 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund -

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
9/23/201522.6422.7322.5622.6774,039
9/22/201522.7222.7822.5822.68131,658
9/21/201522.8023.0622.8022.96137,734
9/18/201522.7422.8922.6722.71169,670
9/17/201523.1323.3322.9823.03512,382
9/16/201523.0123.1622.9523.14253,699
9/15/201522.8223.0522.7723.01129,923
9/14/201522.8322.8522.7322.76164,974
9/11/201522.6322.8322.5922.83240,729
9/10/201522.5822.8522.4922.71249,959
9/9/201522.9823.0222.5722.60284,950
9/8/201522.6522.8422.5822.83495,304
9/4/201522.4822.5122.2422.33837,267
9/3/201522.6122.8322.6122.681,116,300
9/2/201522.5322.5822.2922.55422,970
9/1/201522.4122.6222.2022.292,154,560
8/31/201522.9823.0222.8122.901,464,680
8/28/201523.0123.0922.9323.06282,654
8/27/201522.8123.1422.7423.07797,417
8/26/201522.3722.6022.0322.56685,886
8/25/201522.8622.8621.9021.932,795,440
8/24/201521.6622.8712.5022.242,502,680
8/21/201523.6923.7423.2623.28976,339
8/20/201524.1924.1923.8823.88267,919
8/19/201524.4624.5024.2524.33299,378
8/18/201524.5524.5824.5024.55239,428
8/17/201524.4224.5724.2924.57720,291
8/14/201524.3124.4924.3124.47636,564
8/13/201524.2824.4024.1824.31249,608
8/12/201524.2624.2723.9624.25386,321
8/11/201524.4024.4924.3424.39698,432
8/10/201524.4524.5824.4524.57251,107
8/7/201524.3024.3524.2124.34258,063
8/6/201524.5024.5324.2324.32638,773
8/5/201524.5724.6324.4424.49212,803
8/4/201524.4824.5824.4424.461,269,030
8/3/201524.4724.5024.3424.481,934,880
7/31/201524.5224.5624.4124.44358,606
7/30/201524.3324.4924.3024.47444,945
7/29/201524.1324.4024.0824.38532,007
7/28/201524.1624.1623.9824.12486,683
7/27/201524.0924.1323.9924.03477,753
7/24/201524.3524.4024.1924.24442,238
7/23/201524.5124.5124.2424.28475,027
7/22/201524.3524.5124.3524.48673,748
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center