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 29, 2013	15.01	15.09	14.99	14.99	12,470	-0.01(-0.10%)
Nov 27, 2013	15.15	15.15	14.96	15.01	38,347	-0.03(-0.20%)
Nov 26, 2013	15.12	15.12	15.03	15.04	30,599	-0.10(-0.69%)
Nov 25, 2013	15.29	15.29	15.13	15.14	31,707	-0.10(-0.68%)
Nov 22, 2013	15.28	15.28	15.21	15.25	66,803	-0.03(-0.19%)
Nov 21, 2013	15.23	15.31	15.23	15.28	20,624	+0.08(+0.54%)
Nov 20, 2013	15.38	15.41	15.19	15.19	64,129	-0.17(-1.11%)
Nov 19, 2013	15.47	15.47	15.32	15.36	32,131	-0.07(-0.48%)
Nov 18, 2013	15.51	15.51	15.42	15.44	43,506	-0.04(-0.29%)
Nov 15, 2013	15.41	15.48	15.38	15.48	22,890	+0.07(+0.48%)
Nov 14, 2013	15.35	15.45	15.34	15.41	45,607	+0.19(+1.27%)
Nov 12, 2013	15.33	15.34	15.18	15.22	36,659	-0.17(-1.11%)
Nov 11, 2013	15.33	15.42	15.32	15.39	24,592	+0.05(+0.34%)
Nov 08, 2013	15.28	15.36	15.12	15.34	47,621	-0.01(-0.10%)
Nov 07, 2013	15.60	15.60	15.34	15.35	63,563	-0.24(-1.52%)
Nov 06, 2013	15.49	15.59	15.47	15.59	31,497	+0.15(+0.96%)
Nov 05, 2013	15.48	15.60	15.44	15.44	50,908	-0.08(-0.49%)
Nov 04, 2013	15.51	15.53	15.41	15.52	86,382	+0.02(+0.11%)

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.