$23.77 0.00 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
9/13/201319.7019.7519.6419.70263,485
9/12/201319.7519.7819.6419.65158,210
9/11/201319.7119.7619.6619.74194,534
9/10/201319.6119.7119.6019.71214,085
9/9/201319.3919.5219.3719.52164,886
9/6/201319.4019.4319.1319.33204,611
9/5/201319.3319.3919.3019.33115,319
9/4/201319.1919.4019.1919.29296,375
9/3/201319.3119.4119.0519.17624,115
8/30/201319.2619.3019.0519.09317,863
8/29/201319.1419.3519.1319.26124,081
8/28/201319.1619.2719.0919.18290,189
8/27/201319.4319.4519.1619.18193,261
8/26/201319.7119.7519.6019.61903,311
8/23/201319.6919.7019.6119.68144,223
8/22/201319.4619.6819.4619.67171,631
8/21/201319.5119.6119.3719.41172,857
8/20/201319.3619.6019.3419.56167,776
8/19/201319.5619.5619.3519.35132,854
8/16/201319.5919.6919.5219.57299,808
8/15/201319.7519.7519.5319.55319,699
8/14/201319.8919.9419.8419.86131,117
8/13/201319.9619.9619.7819.89165,318
8/12/201319.8619.9319.8219.86147,248
8/9/201319.8719.9819.8519.91128,498
8/8/201319.9219.9919.8319.92662,513
8/7/201319.9319.9319.7719.84237,031
8/6/201320.1120.1119.9419.97144,726
8/5/201320.1520.1820.0820.13157,715
8/2/201320.1320.1920.0920.19300,271
8/1/201319.9220.2119.9220.161,666,260
7/31/201319.7919.9519.7919.82259,641
7/30/201319.8219.8819.7619.81230,879
7/29/201319.8319.8619.7319.75325,486
7/26/201319.7919.8619.7419.86191,448
7/25/201319.8019.8619.7319.86143,518
7/24/201319.9919.9919.7619.81139,988
7/23/201319.9819.9919.8619.89322,233
7/22/201319.8419.9219.7919.90778,315
7/19/201319.7819.8119.6919.81103,303
7/18/201319.6319.8219.6319.81220,762
7/17/201319.5619.6319.4619.62251,970
7/16/201319.6719.6819.4519.50204,936
7/15/201319.6319.6719.5719.63989,029
7/12/201319.4519.5919.4319.59139,944
7/11/201319.4219.5419.3319.45127,384
7/10/201319.3319.3519.1719.27163,117
7/9/201319.3219.3719.2219.35322,845
7/8/201319.2119.2919.2019.23198,101
7/5/201318.9619.1518.9119.15141,593
7/3/201318.8718.9518.8118.90195,031
7/2/201318.9719.1318.8718.94415,210
7/1/201318.9019.0818.9019.001,362,800
6/28/201318.7818.8718.6618.79434,631
6/27/201318.6418.8718.6418.85210,990
6/26/201318.4818.6218.4718.58447,520
6/25/201318.3318.4318.1818.40148,340
6/24/201318.2118.2517.9618.11228,757
6/21/201318.4818.4818.2118.36104,517
6/20/201318.5918.6118.3818.42184,449
6/19/201319.0119.0118.7318.73165,393
6/18/201318.8919.0218.8018.9983,800
6/17/201318.8818.9118.7818.84211,463
6/14/201318.9818.9818.6718.72111,305
6/13/201318.6818.9218.5418.90116,199
6/12/201318.8018.9218.5518.58101,838
6/11/201318.9418.9418.7318.75199,621
6/10/201319.1919.1918.9019.00300,509
6/7/201318.8318.9618.7218.95201,493
6/6/201318.4218.7018.3718.70332,368
6/5/201318.7118.7118.4518.46103,693
6/4/201318.9818.9818.6518.72116,820
6/3/201319.0719.0718.6218.84346,934
5/31/201319.0619.1618.9118.91286,610
5/30/201318.9919.1718.9719.12240,438
5/29/201318.9219.0118.7918.97320,127
5/28/201319.1819.1818.9319.01129,152
5/24/201318.8418.8818.7118.8794,683
5/23/201318.7918.9418.7118.88149,455
5/22/201319.2719.3418.8618.94504,126
5/21/201319.2819.2819.1519.19157,196
5/20/201319.2819.2919.1819.23216,191
5/17/201319.1519.2419.1319.23137,574
5/16/201319.1819.1919.0419.07119,712
5/15/201319.0719.2019.0219.18371,771
5/14/201318.8819.0918.8719.09173,386
5/13/201318.8318.8818.7418.83264,303
5/10/201318.8218.8218.6818.8187,417
5/9/201318.9518.9518.7418.7696,208
5/8/201318.7818.8918.7218.89158,015
5/7/201318.7018.7718.6318.76340,946
5/6/201318.4918.6518.4318.6281,568
5/3/201318.4418.4918.3718.41414,029
5/2/201318.2118.2518.1418.2473,654
5/1/201318.2718.3518.1018.10137,780
4/30/201318.2618.3418.1718.34139,697
4/29/201318.1718.2418.1218.22116,659
4/26/201318.2018.2018.0618.1279,457
4/25/201318.2418.2718.1518.20105,016
4/24/201318.0918.1618.0218.1496,492
  • Showing 401-500 of 1,254 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center