Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.55 +0.24 (+0.70%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.70	22.78	22.68	22.72	250,707	-0.02(-0.11%)
Feb 27, 2017	22.83	22.83	22.72	22.74	241,631	-0.13(-0.57%)
Feb 24, 2017	22.79	22.89	22.78	22.87	314,801	+0.10(+0.43%)
Feb 23, 2017	22.70	22.85	22.56	22.78	385,788	+0.11(+0.51%)
Feb 22, 2017	22.56	22.69	22.52	22.66	485,392	+0.09(+0.40%)
Feb 21, 2017	22.30	22.59	22.26	22.57	814,928	+0.26(+1.17%)
Feb 17, 2017		22.31	22.31	22.31	0	+0.07(+0.29%)
Feb 16, 2017	22.10	22.25	22.10	22.25	337,634	+0.16(+0.70%)
Feb 15, 2017	22.04	22.10	21.92	22.09	326,377	-0.03(-0.15%)
Feb 14, 2017	22.24	22.25	22.01	22.12	439,551	-0.11(-0.48%)
Feb 13, 2017	22.17	22.24	22.14	22.23	557,267	-0.01(-0.04%)
Feb 10, 2017	22.04	22.24	22.01	22.24	351,581	+0.20(+0.89%)
Feb 09, 2017	22.10	22.11	21.98	22.04	501,835	-0.06(-0.26%)
Feb 08, 2017	21.98	22.12	21.98	22.10	279,415	+0.12(+0.56%)
Feb 07, 2017	21.98	22.00	21.91	21.98	193,830	+0.02(+0.07%)
Feb 06, 2017	22.15	22.15	21.95	21.96	218,593	-0.16(-0.74%)
Feb 03, 2017	22.14	22.18	22.06	22.12	208,052	+0.09(+0.41%)
Feb 02, 2017	22.01	22.04	21.89	22.03	396,204	+0.05(+0.22%)

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.