$23.23 +0.05 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Nov. 26, 2014 | 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
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
1/15/201316.4516.5016.3816.50114,393
1/14/201316.4916.4916.3816.4463,069
1/11/201316.4216.4316.3216.43103,092
1/10/201316.3616.4416.3316.43247,538
1/9/201316.2716.3516.2716.31126,290
1/8/201316.2516.2716.1916.2474,516
1/7/201316.3816.3816.2316.29122,132
1/4/201316.1716.3616.1516.36217,392
1/3/201316.1016.1716.0716.13283,334
1/2/201316.0116.0915.9616.09281,280
12/31/201215.5115.6815.4615.67717,931
12/28/201215.4415.6015.4315.5181,526
12/27/201215.6715.6815.4315.60239,078
12/26/201215.7315.7315.6315.63690,772
12/24/201215.7115.7215.6115.67208,034
12/21/201215.6815.7615.6615.7275,130
12/20/201215.9116.0815.9116.0763,176
12/19/201215.9716.0215.9115.94109,917
12/18/201215.8015.9415.7715.94246,345
12/17/201215.5615.7515.5615.751,107,820
12/14/201215.5815.5815.5215.5353,453
12/13/201215.6915.7615.6015.63230,275
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center