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 (%)
Nov 30, 2009	9.672	9.672	9.599	9.626	28,756	-0.04(-0.41%)
Nov 27, 2009	9.573	9.699	9.573	9.666	3,076	-0.12(-1.22%)
Nov 25, 2009	9.712	9.792	9.685	9.785	20,043	+0.13(+1.32%)
Nov 24, 2009	9.659	9.683	9.639	9.657	9,697	-0.00(-0.02%)
Nov 23, 2009	9.652	9.951	9.639	9.659	96,819	+0.10(+1.04%)
Nov 20, 2009	9.506	9.559	9.466	9.559	59,106	+0.08(+0.84%)
Nov 19, 2009	9.652	9.652	9.446	9.480	123,071	-0.20(-2.06%)
Nov 18, 2009	9.705	9.719	9.646	9.679	14,169	-0.06(-0.61%)
Nov 17, 2009	9.712	9.739	9.672	9.739	23,643	+0.03(+0.34%)
Nov 16, 2009	9.705	9.725	9.692	9.705	5,008	+0.15(+1.60%)
Nov 13, 2009	9.501	9.603	9.466	9.553	8,059	+0.05(+0.54%)
Nov 12, 2009	9.665	9.665	9.480	9.501	32,220	-0.11(-1.16%)
Nov 11, 2009	9.666	9.699	9.607	9.612	27,550	-0.05(-0.55%)
Nov 10, 2009	9.632	9.666	9.626	9.666	16,638	+0.12(+1.27%)
Nov 09, 2009	9.426	9.573	9.426	9.545	12,678	+0.14(+1.47%)
Nov 06, 2009	9.453	9.499	9.374	9.406	45,419	-0.00(-0.00%)
Nov 05, 2009	9.302	9.406	9.302	9.406	8,461	+0.17(+1.87%)
Nov 04, 2009	9.227	9.328	9.227	9.234	4,242	+0.02(+0.22%)
Nov 03, 2009	9.127	9.214	9.127	9.214	7,031	+0.05(+0.58%)

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.