Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.42 +0.11 (+0.32%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.19	12.19	12.19	12.19	301	-0.04(-0.33%)
Dec 28, 2007	12.23	12.23	12.23	12.23	752	+0.01(+0.05%)
Dec 27, 2007	12.24	12.24	12.22	12.22	3,913	-0.10(-0.81%)
Dec 26, 2007	12.36	12.36	12.32	12.32	9,935	+0.00(+0.00%)
Dec 24, 2007	12.32	12.32	12.32	12.32	150	+0.03(+0.22%)
Dec 21, 2007	12.30	12.30	12.30	12.30	301	-0.41(-3.24%)
Dec 20, 2007	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Dec 19, 2007	12.69	12.71	12.69	12.71	1,956	+0.09(+0.74%)
Dec 18, 2007	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Dec 17, 2007	12.65	12.65	12.62	12.62	2,107	-0.27(-2.06%)
Dec 14, 2007	12.88	12.88	12.88	12.88	0	+0.00(+0.00%)
Dec 13, 2007	12.88	12.88	12.88	12.88	0	+0.00(+0.00%)
Dec 12, 2007	12.88	12.89	12.88	12.88	3,612	-0.19(-1.47%)
Dec 11, 2007	13.07	13.07	13.07	13.07	602	-0.01(-0.05%)
Dec 10, 2007	13.08	13.08	13.08	13.08	150	+0.01(+0.05%)
Dec 07, 2007	13.07	13.07	13.07	13.07	48	+0.10(+0.77%)
Dec 06, 2007	12.90	12.97	12.90	12.97	602	+0.29(+2.25%)
Dec 05, 2007	12.69	12.69	12.69	12.69	0	+0.00(+0.00%)
Dec 04, 2007	12.69	12.69	12.69	12.69	0	+0.00(+0.00%)

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.