$21.73 0.00 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
10/19/201215.7515.7515.5515.6139,083
10/18/201215.7615.8715.7615.8146,423
10/17/201215.6815.8015.6815.7657,482
10/16/201215.5915.6615.5915.6266,670
10/15/201215.5015.5215.3715.52104,039
10/12/201215.4515.5315.3515.3932,795
10/11/201215.5915.6215.5515.5689,043
10/10/201215.4615.4815.4015.46292,007
10/9/201215.6215.6215.4415.4763,236
10/8/201215.5315.6215.5315.5956,299
10/5/201215.6315.7015.5715.6058,187
10/4/201215.4615.5615.4415.5647,792
10/3/201215.3415.4215.2715.3847,074
10/2/201215.3015.3115.2515.31117,237
10/1/201215.3415.3515.2115.26254,807
9/28/201215.2015.2815.1115.232,119,070
9/27/201215.1815.3115.1415.2670,851
9/26/201215.3115.3115.1215.13129,666
9/25/201215.4815.4915.2415.2473,006
9/24/201215.3915.4915.3915.4340,033
9/21/201215.5415.5415.4515.4540,148
9/20/201215.5015.5015.4015.4680,215
9/19/201215.6015.6115.5515.5660,975
9/18/201215.6415.6415.5315.5696,320
9/17/201215.7215.7215.6215.6454,014
9/14/201215.6715.8115.6515.76167,237
9/13/201215.4515.6415.3715.61589,225
9/12/201215.3615.4215.3615.4155,549
9/11/201215.2715.3415.2415.3466,503
9/10/201215.3115.3215.2415.25219,945
9/7/201215.3215.3315.2515.31142,403
9/6/201215.0515.2315.0515.2286,253
9/5/201215.0615.0614.9815.00143,414
9/4/201214.9315.0514.8815.04318,339
8/31/201214.9614.9614.8614.9461,423
8/30/201214.8414.9014.7814.8767,425
8/29/201214.9314.9514.8614.9437,527
8/28/201214.8514.9314.8214.8984,138
8/27/201214.9314.9314.8414.8559,123
8/24/201214.7414.8814.7414.8729,857
8/23/201214.8814.8814.7714.7848,161
8/22/201214.9014.9214.8214.8890,069
8/21/201214.9315.0314.8914.9235,401
8/20/201214.9014.9214.8714.9250,279
8/17/201214.8614.9214.8514.9239,363
8/16/201214.7714.8814.7414.8545,051
8/15/201214.6914.7914.6914.7682,615
8/14/201214.7514.8014.7014.7298,262
8/13/201214.7014.7214.6414.7244,458
8/10/201214.6314.7414.6314.7166,321
8/9/201214.6614.7514.6314.7164,333
8/8/201214.6614.7214.6414.68134,748
8/7/201214.6414.7614.6414.68113,595
8/6/201214.6414.6814.5814.5834,966
8/3/201214.4814.6114.4814.5752,926
8/2/201214.2814.3614.2314.32165,670
8/1/201214.5514.5514.3914.39152,490
7/31/201214.5814.5814.4514.4974,872
7/30/201214.5414.6414.5414.5572,457
7/27/201214.3714.6114.3714.5860,565
7/26/201214.3714.4114.2914.3552,191
7/25/201214.2614.2614.1414.2151,184
7/24/201214.3014.3014.0914.17152,258
7/23/201214.1714.3014.1314.27235,171
7/20/201214.4714.4714.3814.3943,443
7/19/201214.7214.7214.5314.57137,394
7/18/201214.6614.7114.6314.6651,798
7/17/201214.8314.8314.5314.71225,427
7/16/201214.6414.7014.6014.64252,680
7/13/201214.4914.6914.4814.6881,173
7/12/201214.4014.4814.3114.41535,136
7/11/201214.4714.5214.4014.48131,438
7/10/201214.6014.6514.3814.44191,817
7/9/201214.6414.6414.4814.551,342,970
7/6/201214.5514.6514.5514.64129,614
7/5/201214.8414.8414.6914.701,100,500
7/3/201214.7314.8714.7314.84411,649
7/2/201214.6714.7314.5614.73985,253
6/29/201214.5614.6214.5014.62141,937
6/28/201214.1114.2914.0614.2957,078
6/27/201214.0814.2414.0514.2469,973
6/26/201213.9814.1013.9514.06511,694
6/25/201214.0814.1013.9313.99197,547
6/22/201214.2614.2914.1914.26194,469
6/21/201214.4814.5014.1714.1737,499
6/20/201214.5314.6214.4614.5555,059
6/19/201214.4114.5714.4114.55119,001
6/18/201214.3714.3814.2414.3491,192
6/15/201214.2214.3414.2014.34179,616
6/14/201214.1014.2314.0514.19116,204
6/13/201214.1114.2214.0114.0399,763
6/12/201214.0414.1613.9714.15334,088
6/11/201214.3914.3913.9914.013,914,080
6/8/201214.0914.2013.9714.19352,930
6/7/201214.3914.3914.0814.10100,207
6/6/201213.8614.0813.8514.08119,510
6/5/201213.4713.7413.4713.73151,752
6/4/201213.6713.6713.4813.54369,344
6/1/201213.8913.8913.6613.66279,547
5/31/201214.1314.2413.9814.1572,542
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center