FstTr ET AlDex Shs Financial AlphaDEX Fund $21.98

down -0.07


30/7/2014 11:49 AM  |  NYSEARCA : FXO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
10/10/201112.1312.3612.1312.3628,090
10/7/201112.1812.2011.8211.8219,877
10/6/201111.8212.2111.7112.2196,445
10/5/201111.6611.9111.5311.8645,102
10/4/201111.1611.6711.0011.67216,650
10/3/201111.7211.7911.2711.2889,013
9/30/201111.8711.9711.7711.7791,254
9/29/201112.0312.1311.8012.0781,198
9/28/201112.1712.1911.7911.7994,029
9/27/201112.3012.3812.0612.1259,200
9/26/201111.8012.0211.6612.0266,767
9/23/201111.6111.7311.5611.7076,181
9/22/201111.7711.7911.4811.65146,638
9/21/201112.4612.4711.9311.9351,536
9/20/201112.5712.6912.4712.4724,145
9/19/201112.5712.5912.4012.4824,622
9/16/201112.7713.0312.6712.7815,039
9/15/201112.6112.7612.5512.7428,227
9/14/201112.5112.6512.2512.5361,498
9/13/201112.2312.4012.2312.3732,715
9/12/201111.9512.2511.9512.2538,719
9/9/201112.2512.4012.1012.14114,349
9/8/201112.6012.6912.4512.4826,312
9/7/201112.4012.7112.3412.6938,190
9/6/201111.9312.1811.7912.18107,251
9/2/201112.4012.5412.3012.3269,883
9/1/201112.9313.0112.7012.7023,757
8/31/201112.9713.0512.8812.9552,007
8/30/201112.8312.9512.7312.8652,179
8/29/201112.6012.9112.6012.9142,872
8/26/201112.1512.4212.0012.3750,680
8/25/201112.6812.7212.1312.2343,482
8/24/201112.2312.4712.1912.4769,767
8/23/201111.8612.2311.7812.2086,457
8/22/201112.3512.3511.8211.8493,420
8/19/201111.8812.2011.8211.8631,312
8/18/201112.3012.4712.0012.1067,117
8/17/201112.8012.8412.6512.7021,983
8/16/201112.6512.7912.5912.6760,350
8/15/201112.6412.8412.6012.8476,752
8/12/201112.6612.7512.4312.49100,080
8/11/201112.0312.7411.9512.59265,809
8/10/201112.3412.3911.9011.90195,543
8/9/201112.1412.5811.7212.58106,281
8/8/201112.4712.6811.7711.77296,984
8/5/201113.2013.2212.6412.85230,616
8/4/201113.5313.5613.0713.07195,173
8/3/201113.6413.7113.4113.70354,718
8/2/201113.8913.9613.6313.6361,855
8/1/201114.2014.2613.8913.9856,835
7/29/201113.9314.1213.8514.04100,967
7/28/201114.1114.2314.0514.0729,436
7/27/201114.3314.3314.0914.0976,742
7/26/201114.4114.4614.3214.3975,724
7/25/201114.3114.4614.3114.3871,181
7/22/201114.5714.5714.4214.4977,437
7/21/201114.4314.5814.4214.55201,839
7/20/201114.3314.3714.2714.34120,748
7/19/201114.1714.2714.1314.2644,432
7/18/201114.2014.2013.9814.10263,659
7/15/201114.3914.3914.2314.3040,007
7/14/201114.5314.5314.2914.3267,350
7/13/201114.5214.6214.4414.4776,135
7/12/201114.4514.6014.4314.4555,700
7/11/201114.6714.6714.4314.4675,123
7/8/201114.8614.8614.7414.82110,153
7/7/201114.9214.9914.9014.9778,797
7/6/201114.7014.8014.6714.79142,644
7/5/201114.8414.8414.7014.7449,062
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
Trading Center