Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.29 -0.47 (-1.35%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.35	13.45	13.34	13.43	2,175,749	+0.10(+0.74%)
Oct 26, 2012	13.31	13.33	13.33	13.33	68,768	+0.01(+0.11%)
Oct 25, 2012	13.34	13.34	13.23	13.31	94,905	+0.02(+0.14%)
Oct 24, 2012	13.33	13.38	13.28	13.30	46,887	-0.04(-0.29%)
Oct 23, 2012	13.37	13.37	13.25	13.33	100,377	-0.26(-1.88%)
Oct 19, 2012	13.71	13.73	13.58	13.59	24,439	-0.13(-0.98%)
Oct 18, 2012	13.66	13.75	13.66	13.72	46,052	+0.02(+0.15%)
Oct 17, 2012	13.55	13.71	13.55	13.70	34,560	+0.15(+1.10%)
Oct 16, 2012	13.52	13.56	13.50	13.55	92,092	+0.06(+0.47%)
Oct 15, 2012	13.43	13.49	13.41	13.49	61,252	+0.04(+0.32%)
Oct 12, 2012	13.53	13.53	13.43	13.45	30,316	-0.08(-0.63%)
Oct 11, 2012	13.52	13.59	13.47	13.53	57,579	+0.03(+0.23%)
Oct 10, 2012	13.54	13.59	13.46	13.50	61,094	-0.05(-0.39%)
Oct 09, 2012	13.63	13.66	13.53	13.55	55,780	-0.05(-0.36%)
Oct 08, 2012	13.60	13.63	13.57	13.60	38,312	-0.01(-0.10%)
Oct 05, 2012	13.67	13.70	13.60	13.62	39,062	-0.01(-0.05%)
Oct 04, 2012	13.55	13.63	13.53	13.63	26,842	+0.13(+0.94%)
Oct 03, 2012	13.53	13.54	13.47	13.50	53,906	-0.04(-0.31%)
Oct 02, 2012	13.39	13.61	13.39	13.54	68,607	+0.18(+1.38%)

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.