Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

34.31 +0.21 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.915 8.915 8.297 8.308 0 -0.18(-2.14%)
Jan 29, 2009 8.510 8.641 8.463 8.490 8,419 -0.13(-1.46%)
Jan 28, 2009 8.589 8.662 8.543 8.616 50,189 +0.07(+0.79%)
Jan 27, 2009 8.530 8.596 8.445 8.548 13,674 +0.02(+0.22%)
Jan 26, 2009 8.383 8.556 7.453 8.530 10,004 +0.21(+2.47%)
Jan 23, 2009 8.091 8.324 8.091 8.324 6,113 +0.07(+0.89%)
Jan 22, 2009 8.191 8.330 8.144 8.251 25,920 -0.01(-0.16%)
Jan 21, 2009 8.164 8.264 8.101 8.264 6,099 +0.16(+1.97%)
Jan 20, 2009 8.304 8.310 8.104 8.104 9,908 -0.26(-3.10%)
Jan 16, 2009 8.297 8.390 8.251 8.364 18,315 +0.19(+2.27%)
Jan 15, 2009 8.104 8.189 7.945 8.178 127,972 +0.00(+0.01%)
Jan 14, 2009 8.271 8.271 8.111 8.176 17,656 -0.21(-2.47%)
Jan 13, 2009 8.377 8.445 8.350 8.383 13,066 -0.07(-0.79%)
Jan 12, 2009 8.426 8.510 8.425 8.450 6,832 -0.15(-1.70%)
Jan 09, 2009 8.596 8.623 8.533 8.596 12,894 -0.15(-1.72%)
Jan 08, 2009 8.603 8.755 8.603 8.746 12,202 +0.14(+1.58%)
Jan 07, 2009 8.702 8.720 8.583 8.610 35,553 -0.15(-1.73%)
Jan 06, 2009 8.882 8.955 8.762 8.762 11,121 -0.03(-0.30%)
Jan 05, 2009 9.008 9.008 8.769 8.789 13,831 -0.09(-0.97%)
Jan 02, 2009 8.643 8.875 8.643 8.875 0 +0.27(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.