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 (%)
Oct 29, 2010	10.93	11.00	10.93	11.00	11,304	+0.03(+0.31%)
Oct 28, 2010	11.01	11.02	10.91	10.96	21,724	+0.04(+0.39%)
Oct 27, 2010	10.90	10.92	10.82	10.92	12,198	-0.06(-0.50%)
Oct 25, 2010	11.07	11.07	10.97	10.97	133,744	+0.01(+0.14%)
Oct 22, 2010	11.09	11.09	10.92	10.96	52,555	-0.06(-0.55%)
Oct 21, 2010	11.11	11.14	10.96	11.02	21,211	-0.05(-0.49%)
Oct 20, 2010	11.05	11.14	11.03	11.07	23,103	+0.10(+0.92%)
Oct 19, 2010	11.00	11.07	10.92	10.97	13,957	-0.11(-0.97%)
Oct 18, 2010	11.05	11.09	11.03	11.08	23,061	+0.06(+0.55%)
Oct 15, 2010	11.03	11.05	10.98	11.02	17,514	+0.03(+0.31%)
Oct 14, 2010	11.05	11.06	10.96	10.99	30,685	-0.11(-1.03%)
Oct 13, 2010	11.17	11.17	11.05	11.10	129,340	+0.06(+0.55%)
Oct 12, 2010	10.97	11.05	10.97	11.04	12,204	-0.01(-0.06%)
Oct 11, 2010	11.03	11.09	11.03	11.05	34,434	-0.01(-0.06%)
Oct 08, 2010	11.05	11.07	10.97	11.05	19,757	+0.04(+0.37%)
Oct 07, 2010	11.07	11.07	10.95	11.01	25,373	+0.03(+0.25%)
Oct 06, 2010	11.05	11.05	10.97	10.99	35,604	-0.07(-0.67%)
Oct 05, 2010	11.03	11.07	10.99	11.06	29,787	+0.15(+1.36%)
Oct 04, 2010	11.07	11.07	10.89	10.91	23,516	-0.09(-0.86%)

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.