Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

34.15 -0.61 (-1.75%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Nov 02, 2009 9.187 9.241 9.088 9.161 15,416 -0.05(-0.58%)
Oct 30, 2009 9.413 9.413 9.214 9.214 9,872 -0.20(-2.12%)
Oct 29, 2009 9.320 9.426 9.320 9.413 41,088 +0.11(+1.21%)
Oct 28, 2009 9.466 9.466 9.300 9.300 18,547 -0.19(-1.96%)
Oct 27, 2009 9.526 9.526 8.875 9.486 22,938 +0.02(+0.21%)
Oct 26, 2009 9.639 9.725 9.431 9.466 4,508 -0.15(-1.52%)
Oct 23, 2009 9.626 9.639 9.600 9.612 11,389 -0.15(-1.50%)
Oct 22, 2009 9.752 9.759 9.682 9.759 13,299 +0.01(+0.07%)
Oct 21, 2009 9.805 9.865 9.739 9.752 15,586 -0.03(-0.27%)
Oct 20, 2009 9.759 9.778 9.750 9.778 13,630 -0.10(-1.01%)
Oct 19, 2009 9.725 9.878 9.725 9.878 13,995 +0.13(+1.29%)
Oct 16, 2009 9.692 9.765 9.663 9.752 37,347 -0.01(-0.14%)
Oct 15, 2009 9.652 9.765 9.652 9.765 25,070 +0.09(+0.92%)
Oct 14, 2009 9.692 9.692 9.616 9.676 6,083 +0.07(+0.76%)
Oct 13, 2009 9.639 9.639 9.586 9.603 4,627 -0.03(-0.30%)
Oct 12, 2009 9.646 9.679 9.612 9.632 20,081 +0.05(+0.49%)
Oct 09, 2009 9.579 9.592 9.555 9.586 20,287 +0.03(+0.28%)
Oct 08, 2009 9.586 9.586 9.526 9.559 45,610 +0.04(+0.41%)
Oct 07, 2009 9.466 9.519 9.466 9.519 4,859 +0.00(+0.00%)
Oct 06, 2009 9.546 9.559 9.466 9.519 81,632 +0.05(+0.49%)
Oct 05, 2009 9.335 9.473 9.313 9.473 24,096 +0.17(+1.86%)
Oct 02, 2009 9.240 9.303 9.202 9.300 20,109 -0.11(-1.13%)
Oct 01, 2009 9.526 9.526 9.386 9.406 10,033 -0.19(-2.01%)
Sep 30, 2009 9.659 9.659 9.559 9.599 9,739 -0.10(-1.03%)
Sep 29, 2009 9.659 9.712 9.590 9.699 11,165 +0.11(+1.18%)
Sep 28, 2009 9.519 9.605 9.519 9.586 3,939 +0.12(+1.26%)
Sep 25, 2009 9.519 9.519 9.466 9.466 11,812 -0.03(-0.35%)
Sep 24, 2009 9.486 9.519 9.473 9.499 29,777 -0.06(-0.63%)
Sep 23, 2009 9.652 9.699 9.559 9.559 22,214 -0.05(-0.55%)
Sep 22, 2009 9.666 9.666 9.599 9.612 33,626 +0.01(+0.07%)
Sep 21, 2009 9.586 9.626 9.528 9.606 10,608 +0.00(+0.00%)
Sep 18, 2009 9.646 9.646 9.573 9.606 7,487 -0.01(-0.07%)
Sep 17, 2009 9.679 9.679 9.599 9.612 10,904 +0.04(+0.42%)
Sep 16, 2009 9.562 9.703 9.546 9.573 28,277 +0.03(+0.37%)
Sep 15, 2009 9.473 9.538 9.466 9.538 9,492 +0.08(+0.83%)
Sep 14, 2009 9.403 9.460 9.387 9.460 20,271 +0.11(+1.14%)
Sep 11, 2009 9.347 9.360 9.307 9.353 12,851 +0.01(+0.14%)
Sep 10, 2009 9.213 9.340 9.213 9.340 17,701 +0.09(+0.93%)
Sep 09, 2009 9.214 9.267 9.214 9.254 50,069 +0.03(+0.29%)
Sep 08, 2009 9.214 9.227 9.154 9.227 10,892 +0.10(+1.09%)
Sep 04, 2009 9.074 9.130 9.058 9.127 4,246 +0.09(+1.03%)
Sep 03, 2009 8.997 9.035 8.975 9.035 12,354 +0.02(+0.22%)
Sep 02, 2009 8.995 9.038 8.995 9.015 2,253 -0.08(-0.88%)
Sep 01, 2009 9.227 9.235 9.082 9.094 9,039 -0.11(-1.23%)
Aug 31, 2009 9.327 9.327 9.194 9.207 5,974 -0.13(-1.35%)
Aug 28, 2009 9.294 9.333 9.260 9.333 18,719 +0.01(+0.07%)
Aug 27, 2009 9.333 9.366 9.274 9.327 11,642 -0.03(-0.28%)
Aug 26, 2009 9.267 9.399 9.267 9.353 7,066 +0.01(+0.07%)
Aug 25, 2009 9.400 9.413 9.347 9.347 5,149 -0.03(-0.35%)
Aug 24, 2009 9.410 9.410 9.372 9.380 1,830 +0.01(+0.07%)
Aug 21, 2009 9.274 9.373 9.270 9.373 3,906 +0.15(+1.58%)
Aug 20, 2009 9.121 9.227 9.114 9.227 17,291 +0.06(+0.65%)
Aug 19, 2009 9.084 9.167 9.074 9.167 8,438 +0.07(+0.80%)
Aug 18, 2009 9.026 9.101 9.026 9.094 5,389 +0.02(+0.22%)
Aug 17, 2009 9.034 9.074 9.034 9.074 6,823 -0.14(-1.51%)
Aug 14, 2009 9.167 9.247 9.134 9.214 9,869 +0.03(+0.35%)
Aug 13, 2009 9.240 9.254 9.174 9.182 17,207 -0.03(-0.27%)
Aug 12, 2009 9.234 9.247 9.207 9.207 11,959 +0.05(+0.51%)
Aug 11, 2009 9.121 9.171 9.101 9.161 5,896 -0.07(-0.79%)
Aug 10, 2009 9.103 9.274 9.103 9.234 93,817 +0.05(+0.51%)
Aug 07, 2009 9.108 9.214 9.108 9.187 3,165 +0.09(+0.96%)
Aug 06, 2009 9.071 9.101 9.068 9.100 4,951 +0.01(+0.07%)
Aug 05, 2009 9.207 9.207 9.028 9.094 7,707 -0.05(-0.58%)
Aug 04, 2009 9.201 9.201 9.127 9.147 2,837 -0.04(-0.43%)
Aug 03, 2009 9.174 9.187 9.095 9.187 2,926 +0.10(+1.05%)
Jul 31, 2009 9.167 9.167 9.042 9.092 21,196 -0.03(-0.31%)
Jul 30, 2009 9.181 9.192 9.121 9.121 3,986 +0.13(+1.40%)
Jul 29, 2009 9.028 9.048 8.915 8.995 7,984 -0.06(-0.69%)
Jul 28, 2009 9.068 9.068 9.015 9.058 1,305 -0.14(-1.55%)
Jul 27, 2009 9.129 9.201 9.129 9.201 22,977 +0.05(+0.58%)
Jul 24, 2009 8.988 9.158 8.988 9.147 3,277 +0.11(+1.18%)
Jul 23, 2009 8.855 9.074 8.855 9.041 28,134 +0.25(+2.87%)
Jul 22, 2009 8.769 8.815 8.749 8.789 12,014 -0.01(-0.08%)
Jul 21, 2009 8.802 8.802 8.707 8.795 11,670 +0.05(+0.61%)
Jul 20, 2009 8.662 8.742 8.662 8.742 24,517 +0.09(+1.00%)
Jul 17, 2009 8.629 8.689 8.629 8.655 4,010 -0.05(-0.54%)
Jul 16, 2009 8.589 8.702 8.589 8.702 4,520 +0.03(+0.38%)
Jul 15, 2009 8.557 8.669 8.557 8.669 10,951 +0.27(+3.18%)
Jul 14, 2009 8.417 8.423 8.397 8.402 2,098 +0.07(+0.86%)
Jul 13, 2009 8.237 8.330 8.147 8.330 3,790 +0.12(+1.50%)
Jul 10, 2009 8.211 8.250 8.158 8.207 6,564 -0.04(-0.52%)
Jul 09, 2009 8.237 8.255 8.211 8.251 2,839 +0.04(+0.49%)
Jul 08, 2009 8.304 8.344 8.138 8.211 26,679 -0.08(-0.96%)
Jul 07, 2009 8.383 8.383 8.271 8.290 6,944 -0.13(-1.58%)
Jul 06, 2009 8.437 8.461 8.423 8.423 8,384 -0.07(-0.78%)
Jul 02, 2009 8.550 8.550 8.483 8.490 9,560 -0.31(-3.54%)
Jul 01, 2009 8.782 8.802 8.782 8.802 2,545 +0.09(+1.07%)
Jun 30, 2009 8.922 8.922 8.636 8.709 19,157 -0.06(-0.68%)
Jun 29, 2009 8.636 8.769 8.636 8.769 2,802 +0.15(+1.77%)
Jun 26, 2009 8.569 8.616 8.562 8.616 3,918 +0.02(+0.23%)
Jun 25, 2009 8.581 8.596 8.563 8.596 6,935 +0.10(+1.17%)
Jun 24, 2009 8.483 8.496 8.463 8.496 1,899 +0.10(+1.19%)
Jun 23, 2009 8.437 8.450 8.364 8.397 21,249 -0.29(-3.29%)
Jun 22, 2009 8.702 8.729 8.656 8.682 22,602 -0.10(-1.13%)
Jun 19, 2009 8.928 8.928 8.762 8.782 9,253 -0.09(-0.97%)
Jun 18, 2009 8.722 8.895 8.722 8.868 143,258 +0.14(+1.60%)
Jun 17, 2009 8.775 8.775 8.696 8.729 4,061 -0.04(-0.48%)
Jun 16, 2009 8.948 8.948 8.768 8.771 5,837 -0.12(-1.32%)
Jun 15, 2009 8.961 8.961 8.815 8.888 11,353 -0.22(-2.43%)
Jun 12, 2009 8.981 9.109 8.941 9.109 36,373 +0.11(+1.23%)
Jun 11, 2009 8.921 9.039 8.921 8.999 2,738 +0.20(+2.24%)
Jun 10, 2009 8.744 8.805 8.742 8.802 9,739 +0.13(+1.45%)
Jun 09, 2009 8.716 8.721 8.653 8.676 2,894 -0.03(-0.38%)
Jun 08, 2009 8.716 8.721 8.616 8.709 5,830 -0.07(-0.76%)
Jun 05, 2009 8.848 8.882 8.730 8.775 9,197 -0.01(-0.08%)
Jun 04, 2009 8.742 8.795 8.722 8.782 8,910 +0.14(+1.61%)
Jun 03, 2009 8.749 8.749 8.576 8.643 9,598 -0.29(-3.27%)
Jun 02, 2009 8.931 8.941 8.895 8.935 6,659 -0.01(-0.07%)
Jun 01, 2009 8.755 8.955 8.755 8.941 31,621 +0.26(+2.98%)
May 29, 2009 8.603 8.682 8.589 8.682 3,280 +0.09(+1.07%)
May 28, 2009 8.446 8.603 8.437 8.591 7,943 +0.10(+1.19%)
May 27, 2009 8.543 8.604 8.490 8.490 5,667 -0.05(-0.54%)
May 26, 2009 8.496 8.570 8.496 8.536 3,576 +0.19(+2.27%)
May 22, 2009 8.324 8.380 8.322 8.347 2,834 +0.08(+0.96%)
May 21, 2009 8.364 8.370 8.267 8.267 2,456 -0.31(-3.66%)
May 20, 2009 8.616 8.616 8.536 8.581 4,213 +0.07(+0.84%)
May 19, 2009 8.503 8.550 8.496 8.510 31,126 +0.15(+1.83%)
May 18, 2009 8.349 8.377 8.304 8.357 6,074 +0.10(+1.21%)
May 15, 2009 8.337 8.357 8.225 8.257 8,642 -0.18(-2.13%)
May 14, 2009 8.410 8.437 8.350 8.437 6,856 +0.03(+0.40%)
May 13, 2009 8.543 8.603 8.403 8.403 23,372 -0.27(-3.08%)
May 12, 2009 8.802 8.802 8.516 8.671 4,507 -0.10(-1.12%)
May 11, 2009 8.742 8.769 8.729 8.769 10,454 -0.04(-0.46%)
May 08, 2009 8.696 8.846 8.696 8.810 5,506 +0.31(+3.67%)
May 07, 2009 8.795 8.795 8.496 8.497 6,196 -0.02(-0.18%)
May 06, 2009 8.576 8.576 8.496 8.513 8,020 +0.05(+0.58%)
May 05, 2009 8.417 8.470 8.365 8.463 25,306 +0.08(+0.95%)
May 04, 2009 8.364 8.383 8.364 8.383 812 +0.18(+2.19%)
May 01, 2009 8.085 8.217 8.038 8.204 11,678 +0.11(+1.31%)
Apr 30, 2009 8.078 8.151 8.037 8.098 70,688 +0.11(+1.40%)
Apr 29, 2009 7.932 8.038 7.932 7.986 34,165 +0.13(+1.62%)
Apr 28, 2009 7.842 7.925 7.839 7.859 7,023 -0.01(-0.07%)
Apr 27, 2009 7.739 7.916 7.739 7.864 14,672 +0.07(+0.92%)
Apr 24, 2009 7.766 7.832 7.766 7.792 42,530 +0.03(+0.34%)
Apr 23, 2009 7.812 7.812 7.713 7.766 18,475 -0.11(-1.43%)
Apr 22, 2009 7.746 7.918 7.746 7.879 8,672 +0.03(+0.42%)
Apr 21, 2009 7.792 7.856 7.786 7.845 8,145 +0.07(+0.94%)
Apr 20, 2009 7.852 7.881 7.752 7.772 6,989 -0.29(-3.59%)
Apr 17, 2009 8.058 8.065 8.005 8.062 8,151 +0.03(+0.38%)
Apr 16, 2009 8.118 8.118 7.938 8.031 12,261 +0.09(+1.17%)
Apr 15, 2009 7.872 7.938 7.845 7.938 22,134 +0.04(+0.50%)
Apr 14, 2009 7.918 7.918 7.865 7.899 9,784 -0.07(-0.90%)
Apr 13, 2009 8.244 8.244 7.865 7.970 34,261 -0.02(-0.27%)
Apr 09, 2009 8.045 8.046 7.912 7.992 23,268 +0.10(+1.26%)
Apr 08, 2009 7.879 7.912 7.852 7.892 8,434 +0.05(+0.59%)
Apr 07, 2009 7.839 7.925 7.819 7.845 4,710 -0.14(-1.75%)
Apr 06, 2009 7.924 7.985 7.902 7.985 6,635 -0.04(-0.50%)
Apr 03, 2009 7.938 8.025 7.938 8.025 6,200 +0.06(+0.75%)
Apr 02, 2009 7.932 8.027 7.932 7.965 3,521 +0.15(+1.96%)
Apr 01, 2009 7.737 7.827 7.713 7.812 11,216 +0.09(+1.12%)
Mar 31, 2009 7.699 7.799 7.683 7.726 5,011 +0.11(+1.48%)
Mar 30, 2009 7.739 7.739 7.540 7.613 19,247 -0.33(-4.18%)
Mar 26, 2009 7.892 7.972 7.792 7.945 16,102 +0.21(+2.66%)
Mar 25, 2009 7.899 7.952 7.707 7.739 5,094 -0.13(-1.69%)
Mar 24, 2009 8.071 8.071 7.792 7.872 16,695 +0.04(+0.51%)
Mar 23, 2009 7.840 7.840 7.800 7.832 8,606 +0.20(+2.56%)
Mar 20, 2009 7.553 7.732 7.553 7.636 4,071 -0.04(-0.48%)
Mar 19, 2009 7.520 7.839 7.520 7.674 29,276 +0.11(+1.42%)
Mar 18, 2009 7.340 7.577 7.254 7.566 13,516 +0.19(+2.52%)
Mar 17, 2009 7.188 7.380 7.188 7.380 7,678 +0.17(+2.34%)
Mar 16, 2009 7.301 7.357 7.206 7.212 17,296 +0.06(+0.89%)
Mar 13, 2009 7.128 7.148 7.054 7.148 0 +0.13(+1.89%)
Mar 12, 2009 6.816 7.022 6.790 7.015 24,806 +0.17(+2.42%)
Mar 11, 2009 6.869 6.897 6.822 6.849 9,179 +0.02(+0.29%)
Mar 10, 2009 6.656 6.829 6.656 6.829 29,966 +0.27(+4.15%)
Mar 09, 2009 6.577 6.654 6.065 6.557 72,801 -0.11(-1.60%)
Mar 06, 2009 6.769 6.769 6.503 6.663 0 +0.01(+0.10%)
Mar 05, 2009 6.796 6.809 6.600 6.656 21,217 -0.25(-3.65%)
Mar 04, 2009 6.789 7.003 6.789 6.909 19,053 -0.01(-0.10%)
Mar 02, 2009 7.154 7.174 6.902 6.915 23,639 -0.43(-5.79%)
Feb 27, 2009 7.274 7.467 7.217 7.340 0 -0.03(-0.45%)
Feb 26, 2009 7.593 7.608 7.374 7.374 14,957 -0.10(-1.28%)
Feb 25, 2009 7.460 7.535 7.380 7.469 30,269 -0.04(-0.50%)
Feb 24, 2009 7.354 7.526 7.294 7.507 24,482 +0.24(+3.29%)
Feb 23, 2009 7.546 7.546 7.254 7.267 35,277 -0.21(-2.84%)
Feb 20, 2009 7.507 7.549 7.340 7.480 16,947 -0.12(-1.57%)
Feb 19, 2009 7.732 7.732 7.573 7.600 58,133 -0.08(-1.04%)
Feb 18, 2009 7.739 7.752 7.626 7.679 27,022 -0.25(-3.18%)
Feb 17, 2009 8.038 8.038 7.845 7.932 4,290 -0.43(-5.09%)
Feb 13, 2009 8.377 8.390 8.310 8.357 455,903 +0.15(+1.86%)
Feb 12, 2009 8.148 8.231 8.111 8.204 5,404 -0.09(-1.12%)
Feb 11, 2009 8.370 8.390 8.244 8.297 4,090 -0.07(-0.87%)
Feb 10, 2009 8.623 8.656 8.370 8.370 6,778 -0.25(-2.89%)
Feb 09, 2009 8.662 8.669 8.563 8.619 25,015 -0.05(-0.57%)
Feb 06, 2009 8.549 8.722 8.549 8.669 5,517 +0.10(+1.16%)
Feb 05, 2009 8.411 8.569 8.410 8.569 7,621 +0.11(+1.34%)
Feb 04, 2009 8.457 8.556 8.457 8.457 4,952 +0.02(+0.24%)
Feb 03, 2009 8.317 8.470 8.290 8.437 29,340 +0.05(+0.63%)
Feb 02, 2009 8.211 8.383 8.211 8.383 4,445 +0.08(+0.91%)
Jan 30, 2009 8.915 8.915 8.297 8.308 0 -0.18(-2.14%)
Jan 29, 2009 8.510 8.641 8.463 8.490 8,419 -0.13(-1.46%)
Jan 28, 2009 8.589 8.662 8.543 8.616 50,189 +0.07(+0.79%)
Jan 27, 2009 8.530 8.596 8.445 8.548 13,674 +0.02(+0.22%)
Jan 26, 2009 8.383 8.556 7.453 8.530 10,004 +0.21(+2.47%)
Jan 23, 2009 8.091 8.324 8.091 8.324 6,113 +0.07(+0.89%)
Jan 22, 2009 8.191 8.330 8.144 8.251 25,920 -0.01(-0.16%)
Jan 21, 2009 8.164 8.264 8.101 8.264 6,099 +0.16(+1.97%)
Jan 20, 2009 8.304 8.310 8.104 8.104 9,908 -0.26(-3.10%)
Jan 16, 2009 8.297 8.390 8.251 8.364 18,315 +0.19(+2.27%)
Jan 15, 2009 8.104 8.189 7.945 8.178 127,972 +0.00(+0.01%)
Jan 14, 2009 8.271 8.271 8.111 8.176 17,656 -0.21(-2.47%)
Jan 13, 2009 8.377 8.445 8.350 8.383 13,066 -0.07(-0.79%)
Jan 12, 2009 8.426 8.510 8.425 8.450 6,832 -0.15(-1.70%)
Jan 09, 2009 8.596 8.623 8.533 8.596 12,894 -0.15(-1.72%)
Jan 08, 2009 8.603 8.755 8.603 8.746 12,202 +0.14(+1.58%)
Jan 07, 2009 8.702 8.720 8.583 8.610 35,553 -0.15(-1.73%)
Jan 06, 2009 8.882 8.955 8.762 8.762 11,121 -0.03(-0.30%)
Jan 05, 2009 9.008 9.008 8.769 8.789 13,831 -0.09(-0.97%)
Jan 02, 2009 8.643 8.875 8.643 8.875 0 +0.27(+3.09%)
Jan 01, 2009 7.799 8.609 7.799 8.609 0 +0.00(+0.00%)
Dec 31, 2008 7.799 8.609 7.799 8.609 26,110 +0.18(+2.13%)
Dec 30, 2008 8.310 8.430 8.310 8.430 23,429 +0.14(+1.74%)
Dec 29, 2008 8.470 8.470 8.151 8.286 27,558 -0.02(-0.29%)
Dec 26, 2008 8.324 8.337 8.271 8.310 15,515 +0.05(+0.64%)
Dec 24, 2008 8.251 8.263 8.244 8.257 8,830 +0.03(+0.33%)
Dec 23, 2008 8.569 8.569 8.191 8.231 131,791 -0.17(-2.06%)
Dec 22, 2008 8.955 8.955 8.350 8.403 11,561 -0.03(-0.39%)
Dec 19, 2008 8.364 9.462 8.364 8.437 72,869 -0.12(-1.40%)
Dec 18, 2008 8.437 8.563 8.335 8.556 40,358 +0.11(+1.26%)
Dec 17, 2008 8.609 8.609 8.430 8.450 69,017 -0.19(-2.23%)
Dec 16, 2008 8.636 8.649 8.423 8.643 16,352 +0.26(+3.09%)
Dec 15, 2008 8.955 8.955 8.271 8.383 27,451 -0.09(-1.02%)
Dec 12, 2008 8.403 8.523 8.357 8.470 21,369 -0.07(-0.78%)
Dec 11, 2008 8.656 8.775 8.483 8.536 30,353 -0.07(-0.85%)
Dec 10, 2008 8.829 8.902 8.443 8.609 32,788 +0.31(+3.68%)
Dec 09, 2008 8.795 8.795 8.304 8.304 23,636 -0.20(-2.34%)
Dec 08, 2008 8.536 8.629 8.457 8.502 57,820 +0.13(+1.58%)
Dec 05, 2008 8.124 8.370 7.964 8.370 15,053 +0.17(+2.13%)
Dec 04, 2008 8.629 8.629 8.085 8.196 30,367 -0.40(-4.66%)
Dec 03, 2008 8.304 8.616 8.290 8.596 42,422 +0.37(+4.44%)
Dec 02, 2008 8.702 8.702 8.178 8.231 46,887 +0.03(+0.32%)
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.