$22.39 -1.13 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund -

Jun. 24, 2016 | 03:59 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
4/16/201523.8323.9023.7123.86170,274
4/15/201523.8323.9523.8123.86303,796
4/14/201523.7623.8223.6523.79124,646
4/13/201523.7023.8423.7023.77235,596
4/10/201523.7423.7623.6823.73253,214
4/9/201523.6923.7523.5823.70128,165
4/8/201523.6323.7523.6323.71148,153
4/7/201523.7623.7823.6123.62103,797
4/6/201523.6023.8123.5823.77102,010
4/2/201523.5723.7323.5723.69212,319
4/1/201523.5923.6723.4623.59673,586
3/31/201523.6223.6923.5623.62236,389
3/30/201523.5023.7323.5023.71162,390
3/27/201523.3923.4223.3123.39166,797
3/26/201523.3623.4823.2623.39153,909
3/25/201523.7723.7723.4123.41128,111
3/24/201523.9023.9023.7723.77141,037
3/23/201523.9924.0623.9323.94151,501
3/20/201523.8023.9923.7123.99273,186
3/19/201523.7823.8023.6123.71127,349
3/18/201523.6123.8923.5423.82127,563
3/17/201523.6223.6923.5123.66163,960
3/16/201523.4823.6823.4823.6689,320
3/13/201523.5523.5523.2723.41150,684
3/11/201523.0723.1923.0423.17479,120
3/10/201523.2423.2423.0123.02179,681
3/9/201523.3423.4323.3023.39119,888
3/6/201523.4523.5423.2523.30295,368
3/5/201523.4123.4923.3823.47114,579
3/4/201523.4923.4923.3323.37198,050
3/3/201523.5923.5923.4423.54108,624
3/2/201523.4823.6323.4823.62484,610
2/27/201523.5123.5723.4523.48183,186
2/26/201523.5823.5923.4723.53130,302
2/25/201523.6123.6823.5623.60201,525
2/24/201523.6023.6623.5723.62170,006
2/23/201523.6423.6523.5123.59147,761
2/20/201523.4823.6823.3623.68135,297
2/19/201523.5223.5523.4523.49376,261
2/18/201523.5123.5823.4723.571,320,510
2/17/201523.5623.6623.5523.57180,577
2/13/201523.5723.6023.4623.57138,318
2/12/201523.3823.6023.3823.59251,637
2/11/201523.2423.3723.2123.32437,351
2/10/201523.2323.2923.0823.2677,213
2/9/201523.1623.2123.0923.12224,177
2/6/201523.3623.4223.1923.23179,494
2/5/201523.0723.2923.0423.27120,436
2/4/201522.9723.1422.9723.00264,444
2/3/201522.7323.0422.7323.04547,008
2/2/201522.4222.6622.1922.631,311,680
1/30/201522.5122.6422.3622.38440,828
1/29/201522.5522.6822.4222.66274,476
1/28/201522.9523.0022.5022.51547,321
1/27/201522.8522.9522.7522.84441,132
1/26/201522.8023.0222.7223.01300,438
1/23/201522.9423.0022.8222.83230,110
1/22/201522.5823.0022.4922.97637,584
1/21/201522.4122.5522.3122.464,258,400
1/20/201522.6522.7222.3622.4414,271,400
1/16/201522.3222.6322.3022.611,649,030
1/15/201522.4922.6122.3122.36476,162
1/14/201522.4722.5822.2822.50555,393
1/13/201522.8223.0422.5222.69417,821
1/12/201522.8822.9322.6722.74321,469
1/9/201523.1123.1222.8522.87610,074
1/8/201522.9423.1422.9423.11461,551
1/6/201522.8322.8422.4622.57469,885
1/5/201523.1323.1422.7822.82690,899
1/2/201523.3223.4223.0523.23885,384
12/31/201423.5423.5723.2623.27401,142
12/30/201423.4623.5623.4423.51212,132
12/29/201423.4523.6823.4523.515,092,050
12/26/201423.5123.5423.4123.46125,045
12/24/201423.5123.5423.4223.45263,965
12/23/201423.4123.5323.4023.47336,429
12/22/201423.3423.4523.3323.45175,266
12/19/201423.2823.3923.2123.34397,331
12/18/201423.1323.2523.0223.24471,302
12/17/201422.4422.8422.4422.82249,587
12/16/201422.4422.6922.3422.38309,745
12/15/201422.8122.8222.4022.51490,304
12/12/201422.9723.0322.6722.67582,097
12/11/201423.0723.2823.0523.12451,261
12/10/201423.3623.3923.0223.04331,127
12/9/201423.2523.4723.2023.428,815,610
12/8/201423.3323.6123.3323.4616,409,600
12/5/201423.2823.4323.2823.37181,346
12/4/201423.1823.2423.1223.2483,292
12/3/201423.1523.2323.0923.23120,009
12/2/201422.9423.1122.9423.09204,503
12/1/201423.1423.2622.9422.95643,044
11/28/201423.2323.3223.1723.1739,663
11/26/201423.2323.2323.1523.2390,605
11/25/201423.2423.2523.1123.18436,413
11/24/201423.1323.2023.1123.19151,107
11/21/201423.2123.2123.0023.06106,601
11/20/201422.8222.9822.7622.98228,168
11/19/201422.9522.9522.7922.88446,149
11/18/201422.8923.0322.8522.95207,461
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center