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 29, 2012	12.30	12.32	12.16	12.20	12,276,381	-0.13(-1.07%)
Feb 28, 2012	12.40	12.40	12.27	12.33	248,190	-0.07(-0.56%)
Feb 27, 2012	12.38	12.41	12.30	12.40	472,455	-0.03(-0.26%)
Feb 24, 2012	12.50	12.50	12.41	12.43	343,393	-0.05(-0.41%)
Feb 23, 2012	12.43	12.48	12.38	12.48	294,630	+0.03(+0.27%)
Feb 22, 2012	12.44	12.52	12.42	12.45	185,444	-0.04(-0.32%)
Feb 21, 2012	12.52	12.57	12.47	12.49	179,625	-0.03(-0.22%)
Feb 17, 2012	12.52	12.53	12.47	12.52	277,028	+0.06(+0.50%)
Feb 16, 2012	12.31	12.47	12.31	12.45	137,935	+0.18(+1.47%)
Feb 15, 2012	12.29	12.31	12.23	12.27	203,625	+0.01(+0.11%)
Feb 14, 2012	12.24	12.27	12.18	12.26	260,593	-0.01(-0.11%)
Feb 13, 2012	12.29	12.37	12.23	12.27	694,239	+0.01(+0.11%)
Feb 10, 2012	12.25	12.27	12.20	12.26	184,730	-0.07(-0.56%)
Feb 09, 2012	12.38	12.38	12.25	12.33	437,879	-0.03(-0.22%)
Feb 08, 2012	12.39	12.39	12.28	12.36	254,591	-0.02(-0.17%)
Feb 07, 2012	12.27	12.41	12.23	12.38	519,793	+0.08(+0.68%)
Feb 06, 2012	12.25	12.29	12.23	12.29	287,592	-0.03(-0.23%)
Feb 03, 2012	12.27	12.32	12.22	12.32	497,890	+0.12(+0.97%)
Feb 02, 2012	12.23	12.23	12.15	12.20	395,457	+0.02(+0.17%)

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.