Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.845	9.865	9.699	9.699	12,595	-0.13(-1.28%)
Jan 28, 2010	9.825	9.852	9.739	9.825	29,370	+0.01(+0.06%)
Jan 27, 2010	9.871	9.871	9.805	9.819	20,606	-0.11(-1.13%)
Jan 26, 2010	9.951	9.978	9.871	9.931	27,469	-0.03(-0.27%)
Jan 25, 2010	9.940	9.979	9.938	9.958	16,098	+0.09(+0.89%)
Jan 22, 2010	10.09	10.09	9.865	9.870	22,712	-0.23(-2.25%)
Jan 21, 2010	10.22	10.29	10.06	10.10	37,365	-0.14(-1.36%)
Jan 20, 2010	10.28	10.28	10.16	10.24	30,898	-0.10(-0.95%)
Jan 19, 2010	10.24	10.33	10.24	10.33	20,931	+0.10(+0.95%)
Jan 15, 2010	10.26	10.24	10.24	10.24	16,107	-0.05(-0.52%)
Jan 14, 2010	10.30	10.33	10.29	10.29	18,749	-0.03(-0.32%)
Jan 13, 2010	10.26	10.34	10.26	10.32	27,334	+0.10(+0.98%)
Jan 12, 2010	10.22	10.26	10.22	10.22	24,598	-0.07(-0.65%)
Jan 11, 2010	10.24	10.30	10.24	10.29	13,334	+0.09(+0.91%)
Jan 08, 2010	10.22	10.22	10.15	10.20	40,043	-0.04(-0.39%)
Jan 07, 2010	10.27	10.27	10.20	10.24	23,837	-0.04(-0.39%)
Jan 06, 2010	10.26	10.30	10.24	10.28	22,953	+0.01(+0.13%)
Jan 05, 2010	10.32	10.32	10.20	10.26	430,475	-0.07(-0.64%)

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.