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 31, 2012	12.10	12.16	12.02	12.09	159,666	+0.01(+0.12%)
Jan 30, 2012	12.09	12.09	12.02	12.08	241,551	-0.08(-0.69%)
Jan 27, 2012	12.26	12.26	12.15	12.16	376,214	-0.13(-1.02%)
Jan 26, 2012	12.38	12.41	12.25	12.29	553,041	-0.06(-0.51%)
Jan 25, 2012	12.17	12.38	12.06	12.35	341,995	+0.21(+1.72%)
Jan 24, 2012	12.27	12.27	12.11	12.14	345,910	-0.10(-0.85%)
Jan 23, 2012	12.32	12.33	12.22	12.25	333,952	+0.02(+0.17%)
Jan 20, 2012	12.19	12.30	12.18	12.22	444,953	+0.00(+0.00%)
Jan 19, 2012	12.38	12.39	12.20	12.22	650,821	-0.12(-0.96%)
Jan 18, 2012	12.34	12.34	12.24	12.34	445,718	+0.05(+0.40%)
Jan 17, 2012	12.41	12.46	12.27	12.29	299,988	-0.04(-0.34%)
Jan 13, 2012	12.28	12.36	12.23	12.34	633,521	-0.04(-0.34%)
Jan 12, 2012	12.41	12.41	12.32	12.38	884,291	+0.03(+0.23%)
Jan 11, 2012	12.26	12.36	12.26	12.35	2,396,313	+0.01(+0.06%)
Jan 10, 2012	12.41	12.41	12.34	12.34	242,293	+0.07(+0.57%)
Jan 09, 2012	12.35	12.35	12.21	12.27	172,630	-0.01(-0.06%)
Jan 06, 2012	12.36	12.36	12.26	12.28	441,997	-0.06(-0.50%)
Jan 05, 2012	12.29	12.36	12.22	12.34	283,253	+0.01(+0.11%)

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.