FstTr ET AlDex Shs Financial AlphaDEX Fund $22.47

down 0.00


22/8/2014 01:22 PM  |  NYSEARCA : FXO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
3/14/201318.0318.0817.9418.0287,091
3/13/201317.8917.9317.8217.9294,257
3/12/201317.9217.9217.8017.8486,783
3/11/201317.8717.8717.7617.8679,344
3/8/201317.8017.8017.6917.77122,809
3/7/201317.7117.7117.6217.68163,315
3/6/201317.7017.7017.5917.63209,805
3/5/201317.5817.6317.5017.5996,641
3/4/201317.3217.4417.2917.4244,812
3/1/201317.2617.3717.1517.33100,995
2/28/201317.3617.4417.2817.39220,067
2/27/201317.1017.3717.0917.32107,739
2/26/201317.0617.1616.9717.16132,947
2/25/201317.4417.4416.9716.98100,250
2/22/201317.2317.3417.1717.34205,787
2/21/201317.2917.2917.1017.16130,415
2/20/201317.6817.6817.2617.26161,134
2/19/201317.5417.5417.3817.48123,897
2/15/201317.3417.3917.3117.3684,959
2/14/201317.3217.3917.3117.37120,065
2/13/201317.5317.5317.3117.3690,013
2/12/201317.2817.3417.2417.3271,397
2/11/201317.2217.2517.1717.2551,979
2/8/201317.1517.2117.1517.2153,450
2/7/201317.1817.3217.0317.1277,137
2/6/201317.0917.1316.9817.13197,052
2/5/201317.0617.1017.0117.08210,067
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
Trading Center