$27.01 0.00 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSE ARCA

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
7/21/201524.4724.5424.3224.38508,096
7/20/201524.4224.4824.3524.435,037,170
7/17/201524.4824.4824.3024.38272,366
7/16/201524.4424.4824.4124.46419,588
7/15/201524.2924.3524.2424.32384,778
7/14/201524.1924.3124.1524.28433,759
7/13/201524.2224.3624.1424.228,221,960
7/10/201524.0524.1323.9724.101,216,330
7/9/201524.0524.0523.7723.81702,721
7/8/201523.8923.9223.7123.74264,032
7/7/201524.0224.0823.7324.06285,065
7/6/201523.8424.0123.7424.01445,197
7/2/201524.1024.1523.9524.02391,648
7/1/201524.0324.1123.9024.111,507,900
6/30/201523.8023.8723.6523.731,462,850
6/29/201524.0224.0423.6323.65768,978
6/26/201524.2024.2824.1524.23301,215
6/25/201524.3524.3524.1424.16413,401
6/24/201524.4824.5024.2924.30540,081
6/23/201524.5524.6224.5224.56381,867
6/22/201524.5524.6124.5124.52464,940
6/19/201524.4724.5224.4124.41316,980
6/18/201524.3924.5724.3724.52598,529
6/17/201524.4024.4724.2524.30533,956
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center