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 29, 2016	17.87	18.20	17.87	18.19	471,665	+0.45(+2.56%)
Jan 28, 2016	17.54	17.81	17.54	17.74	87,990	+0.25(+1.41%)
Jan 27, 2016	17.39	17.64	17.35	17.49	48,719	+0.04(+0.23%)
Jan 26, 2016	17.22	17.48	17.22	17.45	64,732	+0.30(+1.76%)
Jan 25, 2016	17.41	17.41	17.13	17.15	102,113	-0.33(-1.87%)
Jan 22, 2016	17.23	17.47	17.19	17.47	296,207	+0.41(+2.40%)
Jan 21, 2016	17.05	17.23	16.91	17.06	170,670	+0.06(+0.35%)
Jan 20, 2016	17.28	17.28	16.65	17.00	162,950	-0.43(-2.47%)
Jan 19, 2016	17.39	17.48	17.33	17.43	283,290	+0.18(+1.02%)
Jan 15, 2016	17.35	17.26	17.26	17.26	782,112	-0.31(-1.75%)
Jan 14, 2016	17.19	17.67	17.14	17.57	2,225,332	+0.40(+2.35%)
Jan 13, 2016	17.39	17.48	17.14	17.16	85,752	-0.18(-1.01%)
Jan 12, 2016	17.58	17.58	17.27	17.34	59,662	-0.21(-1.18%)
Jan 11, 2016	17.58	17.65	17.47	17.54	301,465	-0.02(-0.09%)
Jan 08, 2016	17.63	17.73	17.53	17.56	352,809	-0.01(-0.05%)
Jan 07, 2016	17.53	17.72	17.51	17.57	92,621	-0.20(-1.10%)
Jan 06, 2016	17.77	17.83	17.68	17.76	128,129	-0.13(-0.73%)
Jan 05, 2016	17.75	17.93	17.51	17.90	285,841	+0.14(+0.76%)

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.