Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.32 -0.44 (-1.25%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	11.59	11.63	11.57	11.60	18,423	+0.03(+0.26%)
Jan 28, 2011	11.77	11.77	11.57	11.57	34,113	-0.21(-1.79%)
Jan 27, 2011	11.75	11.78	11.67	11.78	41,135	+0.07(+0.61%)
Jan 26, 2011	11.78	11.78	11.66	11.71	14,625	+0.04(+0.35%)
Jan 25, 2011	11.65	11.69	11.61	11.67	11,806	+0.00(+0.00%)
Jan 24, 2011	11.67	11.70	11.64	11.67	64,926	+0.05(+0.47%)
Jan 21, 2011	11.70	11.70	11.58	11.61	80,714	+0.02(+0.20%)
Jan 20, 2011	11.59	11.63	11.57	11.59	27,840	+0.02(+0.21%)
Jan 19, 2011	11.64	11.64	11.52	11.56	34,765	-0.07(-0.59%)
Jan 18, 2011	11.65	11.65	11.57	11.63	12,079	+0.05(+0.39%)
Jan 14, 2011	11.56	11.60	11.52	11.59	29,626	+0.04(+0.32%)
Jan 13, 2011	11.60	11.60	11.52	11.55	33,248	-0.01(-0.06%)
Jan 12, 2011	11.55	11.60	11.53	11.56	33,140	+0.05(+0.47%)
Jan 11, 2011	11.56	11.56	11.46	11.50	52,569	+0.01(+0.06%)
Jan 10, 2011	11.50	11.50	11.39	11.50	29,616	+0.02(+0.18%)
Jan 07, 2011	11.47	11.48	11.39	11.48	18,764	+0.08(+0.67%)
Jan 06, 2011	11.52	11.52	11.37	11.40	35,369	-0.11(-0.96%)
Jan 05, 2011	11.50	11.54	11.47	11.51	23,265	+0.00(+0.00%)
Jan 04, 2011	11.50	11.51	11.41	11.51	20,846	+0.09(+0.78%)

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.