$22.02 +0.36 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund -

Jun. 28, 2016 | 12:43 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
11/18/201422.8923.0322.8522.95207,461
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
7/24/201422.3122.3622.2522.34141,129
7/23/201422.2122.2622.1522.25168,593
7/22/201422.1622.2322.1522.19222,150
7/21/201422.1222.1522.0322.102,013,860
7/18/201422.0622.1922.0422.17128,963
7/17/201422.2022.2421.9621.99240,881
7/16/201422.3622.3622.2122.26346,431
7/15/201422.3222.3622.2122.32179,937
7/14/201422.2722.3122.2322.26132,333
7/11/201422.0922.1722.0422.14109,728
7/10/201422.0022.1721.9522.14326,110
7/9/201422.2522.2522.1622.21272,877
7/8/201422.2522.3022.1122.19289,687
7/7/201422.3922.3922.2622.302,035,790
7/3/201422.3622.4522.3622.41178,019
7/2/201422.3922.4222.2622.29472,729
7/1/201422.4422.5222.2722.39178,195
6/30/201422.2122.2722.1722.26173,863
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center