FstTr ET AlDex Shs Financial AlphaDEX Fund $22.26

up +0.03


19/8/2014 03:59 PM  |  NYSEARCA : FXO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
5/30/201214.2114.2114.1014.1164,294
5/29/201214.3114.3914.2814.3722,744
5/25/201214.2214.2814.1714.2047,384
5/24/201214.1814.2214.1014.2141,781
5/23/201213.9414.1713.9014.1671,270
5/22/201214.1314.2814.0514.1184,065
5/21/201213.8914.0813.8814.07125,346
5/18/201214.0514.0813.8513.8790,234
5/17/201214.3214.3214.0314.03224,777
5/16/201214.5314.5814.3114.33121,948
5/15/201214.5814.6214.4414.47561,531
5/14/201214.5714.6714.5514.553,667,260
5/11/201214.6514.8814.6414.78132,145
5/10/201214.8914.9114.7914.80110,879
5/9/201214.7514.8414.6014.76224,236
5/8/201214.8614.8914.7214.86936,462
5/7/201214.8115.0114.7514.993,528,610
5/4/201215.0115.0114.8614.9149,243
5/3/201215.2715.2715.0715.12247,083
5/2/201215.2515.3015.1615.25195,185
5/1/201215.2815.4715.2415.32179,223
4/30/201215.3315.3315.2015.24131,016
4/27/201215.3815.3815.2515.3870,869
4/26/201215.1315.3515.1315.3472,887
4/25/201215.1615.2015.0815.20321,381
4/24/201214.9115.0314.9115.03134,341
4/23/201214.8314.9114.7614.9186,635
4/20/201215.1015.1115.0115.0155,814
4/19/201215.1015.1314.8714.9952,106
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
Trading Center