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 30, 2015	19.39	19.50	19.20	19.21	570,072	-0.27(-1.38%)
Jan 29, 2015	19.39	19.53	19.19	19.48	442,735	+0.08(+0.43%)
Jan 28, 2015	19.69	19.79	19.36	19.39	416,355	-0.23(-1.17%)
Jan 27, 2015	19.67	19.71	19.56	19.62	379,766	-0.03(-0.16%)
Jan 26, 2015	19.70	19.70	19.44	19.65	505,568	+0.05(+0.27%)
Jan 23, 2015	19.59	19.69	19.58	19.60	559,721	-0.00(-0.02%)
Jan 22, 2015	19.72	19.77	19.47	19.60	486,386	-0.09(-0.45%)
Jan 21, 2015	19.39	19.71	19.32	19.69	479,213	+0.24(+1.22%)
Jan 20, 2015	19.46	19.48	19.28	19.45	5,466,040	+0.05(+0.24%)
Jan 16, 2015	19.27	19.42	19.18	19.41	839,967	+0.22(+1.16%)
Jan 15, 2015	19.23	19.27	19.12	19.18	390,446	+0.04(+0.19%)
Jan 14, 2015	18.93	19.17	18.89	19.15	440,710	+0.13(+0.69%)
Jan 13, 2015	19.07	19.26	18.88	19.02	417,437	+0.08(+0.40%)
Jan 12, 2015	18.95	19.00	18.82	18.94	364,856	-0.03(-0.16%)
Jan 09, 2015	19.18	19.18	18.90	18.97	982,693	-0.18(-0.92%)
Jan 08, 2015	19.12	19.23	19.06	19.15	501,940	+0.18(+0.97%)
Jan 07, 2015	18.84	18.99	18.77	18.96	449,745	+0.20(+1.06%)
Jan 06, 2015	18.81	19.10	18.75	18.76	421,152	-0.05(-0.24%)
Jan 05, 2015	19.08	19.08	18.76	18.81	1,126,092	-0.33(-1.72%)

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.