$26.29 -0.12 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
2/13/201420.9921.1920.9421.17358,252
2/12/201421.1021.1621.0221.06315,629
2/11/201420.9321.1020.8721.04721,402
2/10/201420.8720.9120.7420.917,118,580
2/7/201420.7420.8320.6520.82585,337
2/6/201420.4520.6120.4520.61230,827
2/5/201420.4520.4520.2620.41894,482
2/4/201420.2920.5020.2120.42585,490
2/3/201420.7720.7720.2020.214,233,230
1/31/201420.8220.9420.7320.78193,000
1/30/201421.0021.0520.8421.02370,343
1/29/201420.8220.9620.7420.77385,438
1/28/201420.8420.9920.8420.97220,130
1/27/201421.0021.0020.6520.75491,807
1/24/201421.3721.3720.9420.94465,931
1/23/201421.7221.7221.3821.45453,478
1/22/201421.6521.7521.6521.73250,179
1/21/201421.6421.7021.5221.62207,370
1/17/201421.6721.6721.5221.55335,136
1/16/201421.6921.6921.5721.62280,590
1/15/201421.6421.7121.6321.69353,455
1/14/201421.5021.6021.4421.59500,071
1/13/201421.6921.6921.3821.42273,807
1/10/201421.6721.7021.6021.69249,797
1/9/201421.6521.7021.5621.65215,564
1/8/201421.5921.6221.5021.60294,857
1/7/201421.5521.6621.5121.58341,583
1/6/201421.6721.6721.5121.51519,773
1/3/201421.5921.6121.5021.56312,697
1/2/201421.7721.7721.4421.52414,397
12/31/201321.7021.7821.7021.74267,357
12/30/201321.6821.6821.6221.65168,926
12/27/201321.7721.7721.5921.63118,290
12/26/201321.6621.6921.6421.65140,686
12/24/201321.6021.6321.5821.63121,851
12/23/201321.5121.5821.4621.58191,606
12/20/201321.2721.4621.2721.45236,884
12/19/201321.3121.3121.2321.23243,762
12/18/201321.1621.3520.8821.34207,733
12/17/201321.2321.5621.0321.11225,743
12/16/201321.1521.2121.1221.17138,222
12/13/201321.1221.1620.9821.03332,575
12/12/201321.0721.1321.0021.05158,852
12/11/201321.3421.3521.0121.04281,065
12/10/201321.3921.4421.3321.34147,301
12/9/201321.4221.4721.3521.41234,287
12/6/201321.3421.3821.2021.36245,792
12/5/201321.1721.1921.0521.09135,180
12/4/201321.1721.2821.0321.19164,127
12/3/201321.3521.3521.1121.18279,214
12/2/201321.4021.5421.3321.36429,855
11/29/201321.5321.5321.4121.42180,628
11/27/201321.4121.4521.3721.44164,691
11/26/201321.4021.4421.3621.38284,760
11/25/201321.4421.4721.3621.39192,067
11/22/201321.2821.3821.2121.38352,636
11/21/201321.0821.3021.0821.26432,216
11/20/201321.0821.1420.9621.02205,087
11/19/201321.1321.1521.0221.04228,570
11/18/201321.2121.2421.0521.09478,305
11/15/201321.1821.1821.0821.16188,592
11/14/201320.9721.1520.9721.13143,757
11/13/201320.7020.9720.6520.97166,737
11/12/201320.8320.8520.6920.76126,316
11/11/201320.8220.8920.8120.86230,066
11/8/201320.4520.8620.4320.86150,414
11/7/201320.7620.8020.4720.49171,912
11/6/201320.6920.7620.6320.73196,091
11/5/201320.6320.6920.5820.63152,365
11/4/201320.7120.7120.6020.70181,569
11/1/201320.7120.7120.5320.63172,323
10/31/201320.7520.7720.6420.65143,787
10/30/201320.9220.9220.7020.76127,972
10/29/201320.8020.8820.7720.85126,054
10/28/201320.7320.8120.7020.75650,116
10/25/201320.7120.7620.7020.75237,391
10/24/201320.6820.7120.6120.71163,945
10/23/201320.7020.7020.5220.61197,918
10/22/201320.7220.7920.6920.71257,472
10/21/201320.6720.6720.6020.65426,043
10/18/201320.6320.6520.4820.65377,721
10/17/201320.2620.5620.2620.55309,161
10/16/201320.1220.3420.1220.34226,779
10/15/201320.0820.1919.9920.01757,966
10/14/201319.9620.1819.9620.16901,235
10/11/201319.9120.0719.8520.06202,748
10/10/201319.6419.9119.6419.91374,756
10/9/201319.5019.5119.3519.45129,663
10/8/201319.7219.7219.4619.46190,003
10/7/201319.7719.8019.7019.70197,225
10/4/201319.7919.9319.7319.92121,225
10/3/201319.8619.8619.6419.74131,698
10/2/201319.8619.9019.7719.87149,791
10/1/201319.8019.9719.7919.93453,662
9/30/201319.6919.8119.5419.76217,947
9/27/201319.7919.8419.7619.82126,726
9/26/201319.8819.9419.7919.85134,190
9/25/201319.7819.9119.7019.85158,307
9/24/201319.7519.8719.6519.75196,332
9/23/201319.8419.8419.6619.711,521,540
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center