First Trust Financials AlphaDEX $21.43

up +0.03


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
7/1/201114.6314.8414.6314.85127,010
6/30/201114.6514.7014.5914.65169,584
6/29/201114.4614.6314.4314.61104,680
6/28/201114.2914.3614.2814.35141,420
6/27/201114.1214.3014.1214.2738,193
6/24/201114.2614.2614.1014.1463,514
6/23/201114.1514.2714.0714.25165,376
6/22/201114.4414.5014.3614.3753,873
6/21/201114.3914.4914.3714.4496,471
6/20/201114.4714.5714.4214.51214,566
6/17/201114.5614.5614.4214.4765,316
6/16/201114.3314.4714.3114.4092,128
6/15/201114.6114.6114.3314.36173,457
6/14/201114.6514.7014.5814.6540,837
6/13/201114.4614.5314.4214.50220,331
6/10/201114.5714.5714.3514.43156,037
6/9/201114.5414.6614.5014.6296,299
6/8/201114.5914.6314.5114.5387,937
6/7/201114.7214.7614.6614.6774,380
6/6/201114.7914.7914.6314.6366,038
6/3/201114.6614.9414.6314.82118,348
6/2/201114.9415.0014.8714.9663,000
6/1/201115.2215.2214.9214.9365,569
5/31/201115.3415.3415.2415.32127,094
5/27/201115.1815.2215.1215.1884,318
5/26/201114.9415.1114.9215.1038,443
5/25/201114.9215.0214.8914.98118,209
5/24/201115.1015.1014.9614.9965,556
5/23/201115.1915.1915.0615.06215,295
5/20/201115.3915.4115.3015.31161,474
5/19/201115.4415.4415.3415.41117,632
5/18/201115.2515.3715.2115.37158,345
5/17/201115.1815.2415.1215.2291,449
5/16/201115.2415.3815.1615.2432,918
5/13/201115.4015.4115.2615.27133,612
5/12/201115.3515.4615.2615.4586,979
5/11/201115.5415.6515.3415.39182,958
5/10/201115.4515.5615.4515.53109,306
5/9/201115.3615.4215.3115.41130,393
5/6/201115.4615.5315.3415.3755,118
5/5/201115.3715.4615.2915.3397,000
5/4/201115.6515.6515.4215.48190,409
5/3/201115.5615.6415.4915.5963,168
5/2/201115.6715.8515.6015.62156,744
4/29/201115.6515.6915.6115.6666,250
4/28/201115.5715.7015.5715.67129,493
4/27/201115.5015.5815.4415.56184,898
4/26/201115.4815.5215.4215.49123,730
4/25/201115.4515.4515.3815.41105,291
4/21/201115.3615.4515.3615.43118,689
4/20/201115.3315.4115.3015.33180,506
4/19/201115.2315.2715.1315.1750,519
4/18/201115.2215.2315.1015.21139,468
4/15/201115.3315.4215.3015.39138,304
4/14/201115.2615.3215.2315.30120,284
4/13/201115.5315.5315.3415.39319,468
4/12/201115.4515.4615.3615.40139,721
4/11/201115.5015.6015.4815.51536,204
4/8/201115.6715.7315.4815.53306,580
4/7/201115.6715.7315.6115.65403,342
4/6/201115.6315.7015.6115.69380,112
4/5/201115.5815.6315.5715.59244,349
4/4/201115.6015.6715.6015.63365,700
4/1/201115.4615.6015.4615.59585,324
3/31/201115.2615.4115.2615.38526,507
3/30/201115.2515.3715.2215.34749,092
3/29/201115.0815.2015.0515.191,477,510
3/28/201115.1515.2115.1215.131,113,380
3/25/201115.0715.2415.0715.162,673,710
3/24/201115.0115.1314.9615.106,026,820
3/23/201114.9515.0614.8415.0116,331,800
3/22/201115.1015.1615.0515.06305,542
3/21/201115.1015.1715.0515.14206,911
3/18/201114.9415.0114.9014.93330,289
3/17/201114.8614.9414.6514.79525,141
3/16/201114.8414.9114.6214.69225,189
3/15/201114.6514.9414.5914.87361,632
3/14/201115.0215.2014.9015.06269,999
3/11/201115.0515.1914.9415.16200,224
3/10/201115.2915.2915.0815.10211,400
3/9/201115.4515.4515.3015.38148,317
3/8/201115.2715.4415.2015.40148,135
3/7/201115.4315.4315.1315.18266,370
3/4/201115.3315.4415.2215.32192,350
3/3/201115.3815.4615.2915.45316,104
3/2/201115.1915.2615.1215.16180,405
3/1/201115.6515.6515.2415.26494,044
2/28/201115.5915.5915.4415.53152,892
2/25/201115.3315.4415.2515.44217,269
2/24/201115.1615.2815.0715.20201,451
2/23/201115.3815.4315.1315.24180,789
2/22/201115.5515.6415.3315.37297,880
2/18/201115.7615.7815.6715.77223,565
2/17/201115.6215.7215.5915.70234,205
2/16/201115.5915.6615.5715.65271,907
2/15/201115.5015.5815.4915.54442,261
2/14/201115.5915.5915.4815.54323,936
2/11/201115.3815.5715.3415.55230,607
2/10/201115.3015.4015.2415.38301,809
2/9/201115.3515.4415.2815.35314,341
Trading Center