Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

34.92 -0.12 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.765 9.778 9.717 9.719 12,194 -0.07(-0.68%)
Feb 25, 2010 9.699 9.792 9.652 9.785 22,562 -0.02(-0.20%)
Feb 24, 2010 9.791 9.805 9.712 9.805 34,383 +0.03(+0.27%)
Feb 23, 2010 9.858 9.878 9.765 9.778 11,028 -0.13(-1.35%)
Feb 22, 2010 9.925 9.958 9.909 9.913 13,396 -0.01(-0.12%)
Feb 19, 2010 9.825 9.951 9.776 9.925 45,401 +0.13(+1.29%)
Feb 18, 2010 9.765 9.798 9.757 9.798 23,466 +0.07(+0.75%)
Feb 17, 2010 9.798 9.798 9.705 9.725 18,327 +0.00(+0.00%)
Feb 16, 2010 9.659 9.725 9.659 9.725 39,270 +0.23(+2.45%)
Feb 12, 2010 9.539 9.493 9.493 9.493 22,881 -0.09(-0.90%)
Feb 11, 2010 9.427 9.586 9.427 9.579 7,474 +0.11(+1.12%)
Feb 10, 2010 9.559 9.559 9.420 9.473 22,068 -0.07(-0.70%)
Feb 09, 2010 9.526 9.592 9.499 9.539 14,574 +0.06(+0.60%)
Feb 08, 2010 9.498 9.559 9.480 9.482 8,943 -0.03(-0.32%)
Feb 05, 2010 9.460 9.513 9.365 9.513 43,152 -0.04(-0.38%)
Feb 04, 2010 9.725 9.728 9.546 9.549 24,380 -0.28(-2.81%)
Feb 03, 2010 9.852 9.852 9.793 9.825 15,499 -0.07(-0.67%)
Feb 02, 2010 9.812 9.891 9.739 9.891 7,692 +0.10(+1.02%)
Feb 01, 2010 9.725 9.792 9.699 9.792 16,975 +0.09(+0.96%)
Jan 29, 2010 9.845 9.865 9.699 9.699 12,595 -0.13(-1.28%)
Jan 28, 2010 9.825 9.852 9.739 9.825 29,370 +0.01(+0.06%)
Jan 27, 2010 9.871 9.871 9.805 9.819 20,606 -0.11(-1.13%)
Jan 26, 2010 9.951 9.978 9.871 9.931 27,469 -0.03(-0.27%)
Jan 25, 2010 9.940 9.979 9.938 9.958 16,098 +0.09(+0.89%)
Jan 22, 2010 10.09 10.09 9.865 9.870 22,712 -0.23(-2.25%)
Jan 21, 2010 10.22 10.29 10.06 10.10 37,365 -0.14(-1.36%)
Jan 20, 2010 10.28 10.28 10.16 10.24 30,898 -0.10(-0.95%)
Jan 19, 2010 10.24 10.33 10.24 10.33 20,931 +0.10(+0.95%)
Jan 15, 2010 10.26 10.24 10.24 10.24 16,107 -0.05(-0.52%)
Jan 14, 2010 10.30 10.33 10.29 10.29 18,749 -0.03(-0.32%)
Jan 13, 2010 10.26 10.34 10.26 10.32 27,334 +0.10(+0.98%)
Jan 12, 2010 10.22 10.26 10.22 10.22 24,598 -0.07(-0.65%)
Jan 11, 2010 10.24 10.30 10.24 10.29 13,334 +0.09(+0.91%)
Jan 08, 2010 10.22 10.22 10.15 10.20 40,043 -0.04(-0.39%)
Jan 07, 2010 10.27 10.27 10.20 10.24 23,837 -0.04(-0.39%)
Jan 06, 2010 10.26 10.30 10.24 10.28 22,953 +0.01(+0.13%)
Jan 05, 2010 10.32 10.32 10.20 10.26 430,475 -0.07(-0.64%)
Jan 04, 2010 10.24 10.38 10.18 10.33 40,612 +0.10(+0.97%)
Dec 31, 2009 10.42 10.23 10.23 10.23 21,225 -0.18(-1.72%)
Dec 30, 2009 10.43 10.45 10.37 10.41 41,160 -0.02(-0.19%)
Dec 29, 2009 10.46 10.47 10.40 10.43 12,930 +0.00(+0.00%)
Dec 28, 2009 10.43 10.44 10.39 10.43 15,693 +0.02(+0.19%)
Dec 24, 2009 10.38 10.42 10.38 10.41 9,795 +0.10(+1.02%)
Dec 23, 2009 10.34 10.37 10.28 10.30 158,346 -0.01(-0.12%)
Dec 22, 2009 10.42 10.42 10.28 10.32 42,395 -0.07(-0.70%)
Dec 21, 2009 10.48 10.51 10.39 10.39 121,005 +0.03(+0.32%)
Dec 18, 2009 10.38 10.38 10.28 10.36 191,950 +0.05(+0.46%)
Dec 17, 2009 10.30 10.33 10.26 10.31 35,797 -0.04(-0.39%)
Dec 16, 2009 10.36 10.38 10.32 10.35 59,798 +0.01(+0.13%)
Dec 15, 2009 10.31 10.34 10.29 10.34 457,105 -0.04(-0.36%)
Dec 14, 2009 10.38 10.43 10.34 10.37 124,898 +0.08(+0.81%)
Dec 11, 2009 10.19 10.30 10.14 10.29 47,704 +0.15(+1.45%)
Dec 10, 2009 10.13 10.17 10.06 10.14 120,878 +0.11(+1.06%)
Dec 09, 2009 10.05 10.08 9.964 10.04 104,258 +0.01(+0.07%)
Dec 08, 2009 10.08 10.08 9.977 10.03 25,541 -0.06(-0.59%)
Dec 07, 2009 9.918 10.14 9.918 10.09 26,780 +0.10(+1.00%)
Dec 04, 2009 10.10 10.10 9.875 9.991 230,804 +0.06(+0.60%)
Dec 03, 2009 9.991 10.04 9.931 9.931 41,198 +0.01(+0.15%)
Dec 02, 2009 9.885 9.938 9.871 9.917 7,916 +0.07(+0.73%)
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.