Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.10 -0.66 (-1.90%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.72	12.93	12.65	12.90	335,634	+0.16(+1.24%)
Dec 28, 2012	12.81	12.84	12.73	12.75	58,100	-0.12(-0.95%)
Dec 27, 2012	12.90	12.93	12.73	12.87	274,105	-0.03(-0.22%)
Dec 26, 2012	13.03	13.04	12.87	12.90	771,657	-0.12(-0.94%)
Dec 24, 2012	13.15	13.15	12.98	13.02	289,732	-0.06(-0.49%)
Dec 21, 2012	13.21	13.24	13.01	13.08	198,274	-0.10(-0.73%)
Dec 20, 2012	13.17	13.18	13.12	13.18	143,567	+0.06(+0.43%)
Dec 19, 2012	13.14	13.16	13.06	13.12	286,951	-0.03(-0.22%)
Dec 18, 2012	13.21	13.21	12.98	13.15	311,391	+0.06(+0.49%)
Dec 17, 2012	12.93	13.09	12.93	13.09	5,603,868	+0.23(+1.82%)
Dec 14, 2012	12.87	12.92	12.85	12.85	80,160	-0.03(-0.22%)
Dec 13, 2012	12.91	12.95	12.85	12.88	116,912	-0.04(-0.27%)
Dec 12, 2012	12.97	13.01	12.92	12.92	34,398	+0.00(+0.00%)
Dec 11, 2012	12.91	12.95	12.89	12.92	40,130	+0.04(+0.33%)
Dec 10, 2012	12.87	12.90	12.85	12.87	39,446	+0.01(+0.06%)
Dec 07, 2012	12.90	12.90	12.83	12.87	34,801	+0.02(+0.17%)
Dec 06, 2012	12.83	12.89	12.82	12.85	31,121	+0.01(+0.11%)
Dec 05, 2012	12.70	12.89	12.70	12.83	63,160	+0.12(+0.95%)

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.