FstTr ET AlDex Shs Financial AlphaDEX Fund $22.25

up +0.06


23/7/2014 03:59 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
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
9/7/201215.3215.3315.2515.31142,403
9/6/201215.0515.2315.0515.2286,253
9/5/201215.0615.0614.9815.00143,414
9/4/201214.9315.0514.8815.04318,339
8/31/201214.9614.9614.8614.9461,423
8/30/201214.8414.9014.7814.8767,425
8/29/201214.9314.9514.8614.9437,527
8/28/201214.8514.9314.8214.8984,138
8/27/201214.9314.9314.8414.8559,123
8/24/201214.7414.8814.7414.8729,857
8/23/201214.8814.8814.7714.7848,161
8/22/201214.9014.9214.8214.8890,069
8/21/201214.9315.0314.8914.9235,401
8/20/201214.9014.9214.8714.9250,279
8/17/201214.8614.9214.8514.9239,363
8/16/201214.7714.8814.7414.8545,051
8/15/201214.6914.7914.6914.7682,615
8/14/201214.7514.8014.7014.7298,262
8/13/201214.7014.7214.6414.7244,458
8/10/201214.6314.7414.6314.7166,321
8/9/201214.6614.7514.6314.7164,333
8/8/201214.6614.7214.6414.68134,748
8/7/201214.6414.7614.6414.68113,595
8/6/201214.6414.6814.5814.5834,966
8/3/201214.4814.6114.4814.5752,926
8/2/201214.2814.3614.2314.32165,670
8/1/201214.5514.5514.3914.39152,490
7/31/201214.5814.5814.4514.4974,872
7/30/201214.5414.6414.5414.5572,457
7/27/201214.3714.6114.3714.5860,565
7/26/201214.3714.4114.2914.3552,191
7/25/201214.2614.2614.1414.2151,184
7/24/201214.3014.3014.0914.17152,258
7/23/201214.1714.3014.1314.27235,171
7/20/201214.4714.4714.3814.3943,443
Trading Center