Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.76 -0.35 (-1.00%)

Official Closing 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 (%)
Nov 28, 2008	8.609	8.729	8.543	8.729	15,133	+0.15(+1.78%)
Nov 26, 2008	8.264	8.656	8.257	8.576	21,946	+0.15(+1.74%)
Nov 25, 2008	8.085	8.755	8.085	8.429	56,855	+0.11(+1.35%)
Nov 24, 2008	8.025	8.383	7.998	8.317	13,877	+0.36(+4.51%)
Nov 21, 2008	7.321	7.978	7.321	7.958	30,597	+0.50(+6.77%)
Nov 20, 2008	7.865	8.045	7.453	7.453	41,360	-0.62(-7.65%)
Nov 19, 2008	8.390	8.516	8.071	8.071	251,131	-0.20(-2.41%)
Nov 18, 2008	8.098	8.516	8.085	8.271	16,372	-0.18(-2.12%)
Nov 17, 2008	8.277	8.789	8.277	8.450	40,021	-0.36(-4.07%)
Nov 14, 2008	7.879	8.809	7.879	8.809	7,680	+0.39(+4.58%)
Nov 13, 2008	8.277	8.483	7.879	8.423	85,729	+0.42(+5.31%)
Nov 12, 2008	8.231	8.231	7.998	7.998	34,309	-0.26(-3.14%)
Nov 11, 2008	8.204	8.476	8.191	8.257	15,788	-0.07(-0.88%)
Nov 10, 2008	8.629	8.629	8.330	8.330	22,179	-0.09(-1.03%)
Nov 07, 2008	8.470	8.512	8.350	8.417	43,334	+0.12(+1.44%)
Nov 06, 2008	8.583	8.603	8.164	8.297	71,440	-0.33(-3.78%)
Nov 05, 2008	8.908	8.908	8.504	8.623	56,132	-0.22(-2.48%)
Nov 04, 2008	9.307	9.307	8.715	8.842	39,002	+0.17(+1.99%)

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.