Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.76 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.98	22.27	21.98	22.26	406,766	+0.31(+1.42%)
Jan 30, 2017	22.02	22.05	21.82	21.95	230,760	-0.07(-0.33%)
Jan 27, 2017	22.14	22.16	21.99	22.02	218,521	-0.07(-0.33%)
Jan 26, 2017	21.98	22.11	21.98	22.10	293,567	+0.12(+0.56%)
Jan 25, 2017	21.98	21.99	21.89	21.98	284,683	+0.02(+0.07%)
Jan 24, 2017	21.96	22.02	21.93	21.96	230,793	-0.04(-0.19%)
Jan 23, 2017	22.11	22.11	21.94	22.00	221,859	-0.04(-0.19%)
Jan 20, 2017	22.06	22.16	21.98	22.04	310,302	+0.03(+0.15%)
Jan 19, 2017	22.11	22.14	21.95	22.01	491,098	-0.12(-0.55%)
Jan 18, 2017	22.17	22.22	22.10	22.13	347,384	-0.04(-0.18%)
Jan 17, 2017	22.04	22.26	22.04	22.17	283,357	+0.17(+0.78%)
Jan 13, 2017		22.00	22.00	22.00	0	-0.01(-0.04%)
Jan 12, 2017	22.02	22.03	21.84	22.01	364,565	-0.02(-0.07%)
Jan 11, 2017	21.89	22.03	21.89	22.02	367,053	+0.12(+0.56%)
Jan 10, 2017	21.89	21.93	21.80	21.90	346,736	+0.01(+0.04%)
Jan 09, 2017	22.20	22.20	21.89	21.89	400,968	-0.27(-1.22%)
Jan 06, 2017	22.06	22.20	22.04	22.16	336,341	+0.05(+0.22%)
Jan 05, 2017	22.20	22.20	22.03	22.11	1,270,375	-0.06(-0.26%)
Jan 04, 2017	22.10	22.26	22.07	22.17	2,484,428	+0.11(+0.48%)

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.