$22.45 0.00 (%) FstTr ET AlDex Shs Financial AlphaDEX Fund - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXO historical data

Date Open High Low Close Volume
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
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
Trading Center