First Trust Financials AlphaDEX $21.43

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : FXO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
4/18/201215.1015.1215.0115.0194,876
4/17/201215.0415.2115.0315.16402,665
4/16/201214.9615.0214.8514.953,213,980
4/13/201215.1415.1414.8914.8963,120
4/12/201214.9515.1714.9315.1785,192
4/11/201214.9014.9314.8414.92124,403
4/10/201215.0415.0414.7014.70167,067
4/9/201215.1215.1214.9515.0266,846
4/5/201215.2715.3315.2115.26537,118
4/4/201215.3815.3915.2515.31189,485
4/3/201215.5315.5515.3915.531,114,880
4/2/201215.4415.6115.4015.541,575,540
3/30/201215.6115.6115.3815.47239,186
3/29/201215.4615.4615.3115.4484,387
3/28/201215.5915.6115.4315.57246,478
3/27/201215.6915.6915.5715.58617,552
3/26/201215.5815.6915.5515.693,456,640
3/23/201215.3015.4615.3015.4641,850
3/22/201215.4015.4015.3015.3449,139
3/21/201215.6015.6015.5115.5353,050
3/20/201215.5115.6315.4315.5849,166
3/19/201215.5415.6815.4915.6071,705
3/16/201215.5815.5915.5015.52113,901
3/15/201215.3215.5515.2615.53115,186
3/14/201215.1915.3615.1815.29160,800
3/13/201214.9615.3014.9515.30317,332
3/12/201214.9014.9014.8014.8641,692
3/9/201214.7814.9214.7814.8647,957
3/8/201214.7214.7514.6214.7435,565
3/7/201214.5614.6314.5214.6132,548
3/6/201214.6314.6414.4414.4859,980
3/5/201214.8014.8114.7314.7959,984
3/2/201214.9214.9214.8114.8399,873
3/1/201214.8414.9614.7914.92300,820
2/29/201214.8814.9314.7814.8059,599
2/28/201214.8214.8714.7314.8592,877
2/27/201214.6614.8414.6114.81107,338
2/24/201214.8414.8414.7514.7840,646
2/23/201214.6614.7914.5814.7859,640
2/22/201214.8314.8314.6414.6571,453
2/21/201214.8114.9014.7314.7937,968
2/17/201214.8114.8314.7714.8262,394
2/16/201214.5114.7714.5114.7663,496
2/15/201214.6114.6514.5214.5297,309
2/14/201214.6014.6014.4614.5634,558
2/13/201214.7014.7214.5814.6469,495
2/10/201214.4614.5514.4214.5496,577
2/9/201214.7114.7114.5314.6384,830
2/8/201214.6014.6614.5314.62116,914
2/7/201214.5414.6214.4814.6037,376
2/6/201214.5914.6114.5214.6051,107
2/3/201214.5014.6514.5014.6568,715
2/2/201214.3014.3814.2714.3472,463
2/1/201214.1614.3514.1314.27464,114
1/31/201214.1214.2813.9714.051,915,070
1/30/201214.0114.0513.9214.0028,806
1/27/201214.0114.1714.0014.1243,709
1/26/201214.2914.2914.0614.09179,807
1/25/201214.1214.2214.0814.2057,607
1/24/201214.0414.1613.9714.1266,476
1/23/201214.1514.2514.1014.1751,675
1/20/201214.0514.1513.9814.1393,002
1/19/201214.0514.0813.9814.0763,684
1/18/201213.7613.9513.7113.9373,689
1/17/201213.9213.9613.7313.7736,415
1/13/201213.7213.8213.6313.8128,162
1/12/201213.9213.9213.7513.9035,032
1/11/201213.6613.8313.6313.82219,203
1/10/201213.6513.7613.6213.74106,021
1/9/201213.4713.4913.3913.4924,793
1/6/201213.4913.4913.3513.4116,172
1/5/201213.2213.5113.1513.4648,276
1/4/201213.3413.3713.2513.33126,160
1/3/201213.4513.5513.3813.42261,421
12/30/201113.2713.2713.1913.1929,598
12/29/201113.0813.2613.0813.2644,658
12/28/201113.2613.2813.0613.06159,805
12/27/201113.2713.3513.2713.2968,104
12/23/201113.2613.3013.2013.3058,369
12/22/201113.0713.2513.0513.2342,949
12/21/201112.9313.0512.8813.0561,754
12/20/201112.9013.0712.9013.06191,583
12/19/201112.8912.8912.5812.5958,121
12/16/201112.8613.0012.7912.8437,162
12/15/201112.8712.9212.7612.7745,680
12/14/201112.7012.8512.6612.7341,282
12/13/201113.0213.1112.7012.7887,639
12/12/201112.9713.0312.8912.9660,947
12/9/201113.1213.2513.1213.2246,213
12/8/201113.2713.2712.9312.9769,649
12/7/201113.1213.3613.0613.3532,793
12/6/201113.2213.3213.1513.2735,098
12/5/201113.3313.3913.1813.2841,435
12/2/201113.1513.2713.0513.0827,997
12/1/201112.9413.0912.9412.9934,877
11/30/201112.8313.1212.8113.1270,510
11/29/201112.4912.5112.3812.40103,848
11/28/201112.5012.5212.3512.46227,812
11/25/201112.0612.2512.0312.1421,767
11/23/201112.2812.3012.0912.0947,212
Trading Center