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 (%)
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%)

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.