Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.10 -0.66 (-1.90%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	15.86	16.01	15.86	15.93	83,840	+0.04(+0.24%)
Feb 27, 2014	15.83	15.94	15.83	15.89	89,140	+0.04(+0.24%)
Feb 26, 2014	16.05	16.06	15.83	15.86	53,749	-0.15(-0.94%)
Feb 25, 2014	16.02	16.10	15.98	16.01	45,628	-0.02(-0.14%)
Feb 24, 2014	16.12	16.19	16.03	16.03	66,808	-0.03(-0.19%)
Feb 21, 2014	16.06	16.15	16.06	16.06	65,871	+0.01(+0.05%)
Feb 20, 2014	15.87	16.07	15.87	16.05	292,000	+0.18(+1.13%)
Feb 19, 2014	15.95	16.02	15.85	15.87	75,353	-0.11(-0.70%)
Feb 18, 2014	15.95	16.01	15.95	15.98	51,181	+0.07(+0.42%)
Feb 14, 2014	15.78	15.92	15.92	15.92	46,194	+0.09(+0.59%)
Feb 13, 2014	15.60	15.83	15.60	15.82	249,853	+0.19(+1.22%)
Feb 12, 2014	15.66	15.66	15.60	15.63	99,077	+0.04(+0.23%)
Feb 11, 2014	15.54	15.64	15.46	15.60	142,079	+0.12(+0.78%)
Feb 10, 2014	15.33	15.47	15.33	15.47	59,772	+0.07(+0.44%)
Feb 07, 2014	15.39	15.41	15.32	15.41	58,012	+0.08(+0.54%)
Feb 06, 2014	15.21	15.33	15.20	15.32	63,391	+0.16(+1.08%)
Feb 05, 2014	15.19	15.21	15.14	15.16	43,182	-0.08(-0.53%)
Feb 04, 2014	15.26	15.27	15.16	15.24	48,458	-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.