Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

34.31 +0.21 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.413 9.413 9.214 9.214 9,872 -0.20(-2.12%)
Oct 29, 2009 9.320 9.426 9.320 9.413 41,088 +0.11(+1.21%)
Oct 28, 2009 9.466 9.466 9.300 9.300 18,547 -0.19(-1.96%)
Oct 27, 2009 9.526 9.526 8.875 9.486 22,938 +0.02(+0.21%)
Oct 26, 2009 9.639 9.725 9.431 9.466 4,508 -0.15(-1.52%)
Oct 23, 2009 9.626 9.639 9.600 9.612 11,389 -0.15(-1.50%)
Oct 22, 2009 9.752 9.759 9.682 9.759 13,299 +0.01(+0.07%)
Oct 21, 2009 9.805 9.865 9.739 9.752 15,586 -0.03(-0.27%)
Oct 20, 2009 9.759 9.778 9.750 9.778 13,630 -0.10(-1.01%)
Oct 19, 2009 9.725 9.878 9.725 9.878 13,995 +0.13(+1.29%)
Oct 16, 2009 9.692 9.765 9.663 9.752 37,347 -0.01(-0.14%)
Oct 15, 2009 9.652 9.765 9.652 9.765 25,070 +0.09(+0.92%)
Oct 14, 2009 9.692 9.692 9.616 9.676 6,083 +0.07(+0.76%)
Oct 13, 2009 9.639 9.639 9.586 9.603 4,627 -0.03(-0.30%)
Oct 12, 2009 9.646 9.679 9.612 9.632 20,081 +0.05(+0.49%)
Oct 09, 2009 9.579 9.592 9.555 9.586 20,287 +0.03(+0.28%)
Oct 08, 2009 9.586 9.586 9.526 9.559 45,610 +0.04(+0.41%)
Oct 07, 2009 9.466 9.519 9.466 9.519 4,859 +0.00(+0.00%)
Oct 06, 2009 9.546 9.559 9.466 9.519 81,632 +0.05(+0.49%)
Oct 05, 2009 9.335 9.473 9.313 9.473 24,096 +0.17(+1.86%)
Oct 02, 2009 9.240 9.303 9.202 9.300 20,109 -0.11(-1.13%)
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.