Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.32 -0.44 (-1.25%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.72	18.73	18.64	18.72	653,560	+0.06(+0.33%)
Feb 26, 2015	18.95	18.95	18.65	18.66	224,850	-0.26(-1.38%)
Feb 25, 2015	18.99	19.02	18.90	18.92	216,398	-0.08(-0.44%)
Feb 24, 2015	18.86	19.08	18.85	19.01	158,023	+0.13(+0.69%)
Feb 23, 2015	18.85	18.89	18.79	18.88	200,622	+0.02(+0.08%)
Feb 20, 2015	18.86	18.88	18.65	18.86	280,906	+0.02(+0.08%)
Feb 19, 2015	18.93	19.02	18.81	18.85	844,465	-0.11(-0.57%)
Feb 18, 2015	18.74	18.98	18.71	18.95	8,977,870	+0.18(+0.98%)
Feb 17, 2015	18.80	18.88	18.69	18.77	16,216,715	-0.06(-0.32%)
Feb 13, 2015	18.95	18.83	18.83	18.83	394,050	-0.13(-0.69%)
Feb 12, 2015	19.08	19.08	18.93	18.96	424,815	-0.05(-0.24%)
Feb 11, 2015	19.20	19.20	18.97	19.01	541,982	-0.25(-1.27%)
Feb 10, 2015	19.02	19.28	18.99	19.25	369,586	+0.26(+1.37%)
Feb 09, 2015	18.99	19.18	18.92	18.99	468,415	-0.09(-0.48%)
Feb 06, 2015	19.62	19.62	19.00	19.08	777,172	-0.56(-2.83%)
Feb 05, 2015	19.50	19.68	19.45	19.64	342,420	+0.23(+1.20%)
Feb 04, 2015	19.52	19.61	19.38	19.41	434,869	-0.19(-0.98%)
Feb 03, 2015	19.40	19.65	19.35	19.60	374,919	+0.21(+1.11%)

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.