First Trust Financials AlphaDEX $21.40

up +0.21


16/4/2014 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
2/7/201115.2115.3215.2115.31327,436
2/4/201115.1215.2015.0715.18430,593
2/3/201115.1115.1414.9815.11232,073
2/2/201115.1015.1915.1015.11208,692
2/1/201115.0015.1814.9915.16245,128
1/31/201114.9215.0214.8614.92154,345
1/28/201115.1815.1814.8414.85222,806
1/27/201115.0515.1515.0115.14317,816
1/26/201115.0315.0614.9515.01425,130
1/25/201114.8314.9914.8314.99378,307
1/24/201114.8814.9514.8414.93211,481
1/21/201114.8414.9014.8114.87264,915
1/20/201114.7314.9914.7014.80249,756
1/19/201115.0115.0614.7814.82283,712
1/18/201115.0215.0814.9715.08480,793
1/14/201114.9015.0214.8215.02375,391
1/13/201115.0015.0914.8214.87353,718
1/12/201114.8615.0114.8514.92270,222
1/11/201114.7814.8314.7214.79264,728
1/10/201114.6814.7514.5714.73203,459
1/7/201114.8214.8414.6414.72312,396
1/6/201114.8914.8914.7814.80454,335
1/5/201114.7614.8514.6914.84376,912
1/4/201114.9314.9314.6614.74568,050
1/3/201114.7614.8614.6414.79465,958
12/31/201014.6514.6614.5914.61179,672
12/30/201014.6614.6814.6114.63131,014
12/29/201014.7214.7214.6414.66184,621
12/28/201014.6714.6714.6014.66180,871
12/27/201014.6114.6714.5314.67332,462
12/23/201014.6614.6814.5814.60218,253
12/22/201014.5814.6714.5714.66216,686
12/21/201014.5014.5614.4514.56364,467
12/20/201014.5614.7514.4814.52369,108
12/17/201014.4914.5114.4314.49284,542
12/16/201014.5014.5214.2014.47380,688
12/15/201014.5314.5714.4114.42216,676
12/14/201014.6214.6314.4814.51278,379
12/13/201014.6514.7114.5614.58449,092
12/10/201014.5314.5514.4214.54258,411
12/9/201014.4914.4914.3614.43285,367
12/8/201014.3414.3814.2614.38328,865
12/7/201014.2914.4914.2414.25366,893
12/6/201014.2414.2414.1714.21517,083
12/3/201014.2014.2614.0714.24487,772
12/2/201013.9614.2113.9514.21319,825
12/1/201013.9113.9713.8613.95186,010
11/30/201013.7613.7713.6713.71150,723
11/29/201013.7413.8313.6613.82624,750
11/26/201013.8513.8613.7913.8168,074
11/24/201013.7413.9113.7413.91371,895
11/23/201013.7713.7713.6613.68269,105
11/22/201013.8013.8713.7513.86206,454
11/19/201013.9413.9413.7813.90135,235
11/18/201013.9613.9713.8613.90248,277
11/17/201013.7713.7913.7013.76243,690
11/16/201013.9714.0113.6813.73361,641
11/15/201014.0914.1213.9914.00166,534
11/12/201014.1514.1513.9313.97348,902
11/11/201014.1614.2114.0914.16134,445
11/10/201014.0314.2614.0014.26192,532
11/9/201014.4114.4114.0414.09301,893
11/8/201014.3514.3714.2514.31179,411
11/5/201014.3214.4614.2714.42437,430
11/4/201014.1014.3014.0714.30436,908
11/3/201013.9713.9813.8213.93193,930
11/2/201013.9113.9213.8513.90188,699
11/1/201013.8113.9013.6913.79144,239
10/29/201013.7713.7813.7113.77173,979
10/28/201013.8513.8913.7013.76186,131
10/27/201013.8513.8513.7313.83140,244
10/26/201013.8113.8913.7513.88170,742
10/25/201014.0514.0513.8313.85211,222
10/22/201013.9413.9413.8113.87242,272
10/21/201014.0414.0413.7613.82285,108
10/20/201013.6513.8513.6513.82205,073
10/19/201013.7513.8513.6013.67348,313
10/18/201013.6613.8313.6613.83144,408
10/15/201013.8813.8813.6513.67618,637
10/14/201013.7513.8513.6513.73186,019
10/13/201013.7513.8513.6813.79375,108
10/12/201013.5513.6913.4813.66243,120
10/11/201013.6713.6713.5513.58248,764
10/8/201013.6313.6313.4513.56217,264
10/7/201013.6713.6713.4813.52171,319
10/6/201013.6913.6913.5313.57318,882
10/5/201013.6113.7513.3713.61221,112
10/4/201013.3913.5313.3213.42210,689
10/1/201013.6913.6913.3613.45207,748
9/30/201013.6313.6313.4113.45390,600
9/29/201013.3813.5713.3713.42348,516
9/28/201013.5713.5713.2913.49275,582
9/27/201013.5513.6013.3713.39569,053
9/24/201013.4713.5413.2813.49539,807
9/23/201013.3113.3513.1613.171,266,700
9/22/201013.6113.6113.3413.362,019,920
9/21/201013.6613.7413.4913.523,236,600
9/20/201013.4613.6413.3513.62227,457
9/17/201013.4413.4413.3613.40124,655
9/16/201013.4713.4713.3613.39360,306
Trading Center