$24.04 +0.20 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund -

Jul. 22, 2016 | 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
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
11/17/201422.8522.9222.8422.90249,917
11/14/201422.9423.0022.8822.8998,367
11/13/201422.9322.9922.8422.95126,923
11/12/201422.8522.9522.8122.94153,300
11/11/201422.9222.9322.8622.91132,666
11/10/201422.8422.9222.8322.91106,917
11/7/201422.7922.8722.7022.85150,453
11/6/201422.8322.8322.6622.79163,088
11/5/201422.8122.8522.7522.83309,874
11/4/201422.6522.7422.5922.74224,638
11/3/201422.7322.7922.6622.71847,910
10/31/201422.6522.6922.5722.67517,620
10/30/201422.2822.5122.2822.45417,732
10/29/201422.3222.4022.2022.34220,531
10/28/201422.1422.3122.1422.31284,683
10/27/201421.9422.0821.8922.06227,032
10/24/201421.8722.0021.8421.99466,337
10/23/201421.9021.9821.8421.86371,592
10/22/201421.8921.9921.7321.73849,699
10/21/201421.4921.8621.4921.85380,496
10/20/201421.2421.3921.2021.3817,541,300
10/17/201421.2521.3321.1621.29204,341
10/16/201420.6721.1220.6621.04359,347
10/15/201421.0021.0820.5520.99868,746
10/14/201421.1521.3621.1221.20508,247
10/13/201421.2921.4421.0621.082,763,700
10/10/201421.4521.6421.2821.28312,630
10/9/201421.8621.8721.4821.50232,344
10/8/201421.5821.9021.5321.90196,539
10/7/201421.8121.8421.5921.60170,552
10/6/201422.0322.0621.8721.90319,489
10/3/201421.8522.0121.8421.97256,169
10/2/201421.6221.7721.4821.71292,543
10/1/201421.8021.9021.6021.66712,395
9/30/201421.9322.0321.8321.85401,286
9/29/201421.8521.9821.8321.942,082,050
9/26/201421.9322.0521.8322.03181,872
9/25/201422.0622.0621.8221.86193,332
9/24/201422.0122.1321.9422.11419,188
9/23/201422.1522.2021.9621.96157,572
9/22/201422.4522.4522.2522.26189,400
9/19/201422.6222.6722.4322.48211,590
9/18/201422.5222.6222.4922.57237,876
9/17/201422.4022.5422.4022.42156,391
9/16/201422.3122.4522.2922.39139,851
9/15/201422.4022.4222.3222.36202,117
9/12/201422.5222.5222.3422.39164,790
9/11/201422.3722.5122.3722.49151,327
9/10/201422.3722.5022.3722.47176,508
9/9/201422.5622.5622.3722.38192,575
9/8/201422.5822.6522.4922.56130,191
9/5/201422.5522.5922.4422.57118,651
9/4/201422.6622.7122.5222.5597,357
9/3/201422.7522.7722.5922.62219,164
9/2/201422.6522.7822.6222.70765,986
8/29/201422.5922.6322.5222.6198,900
8/28/201422.5322.5722.4722.53169,332
8/27/201422.6022.6322.5622.60210,900
8/26/201422.5722.6522.5722.60225,564
8/25/201422.5122.5922.4722.54496,119
8/22/201422.4722.4922.3922.42121,753
8/21/201422.3622.5022.3122.47150,963
8/20/201422.2322.3522.2122.33780,540
8/19/201422.2722.3222.2622.26156,610
8/18/201422.1522.2622.1522.232,196,010
8/15/201422.1222.1721.9322.07133,839
8/14/201421.9422.0621.9422.04273,828
8/13/201421.8221.9621.8221.94227,944
8/12/201421.7621.8521.7021.78233,806
8/11/201421.7921.8621.7521.762,483,620
8/8/201421.6021.7321.5421.73182,887
8/7/201421.7021.8821.5321.56237,326
8/6/201421.4521.6621.4521.62531,480
8/5/201421.6021.7021.4821.53293,516
8/4/201421.6221.7021.5221.69283,861
8/1/201421.6621.7221.5021.59402,085
7/31/201421.9321.9321.6521.66259,078
7/30/201422.1522.1521.9422.02253,870
7/29/201422.2122.2922.0522.05330,135
7/28/201422.2622.2622.0822.224,351,620
7/25/201422.3022.3122.1922.22145,656
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center