Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.30 -0.46 (-1.32%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.603	8.682	8.589	8.682	3,280	+0.09(+1.07%)
May 28, 2009	8.446	8.603	8.437	8.591	7,943	+0.10(+1.19%)
May 27, 2009	8.543	8.604	8.490	8.490	5,667	-0.05(-0.54%)
May 26, 2009	8.496	8.570	8.496	8.536	3,576	+0.19(+2.27%)
May 22, 2009	8.324	8.380	8.322	8.347	2,834	+0.08(+0.96%)
May 21, 2009	8.364	8.370	8.267	8.267	2,456	-0.31(-3.66%)
May 20, 2009	8.616	8.616	8.536	8.581	4,213	+0.07(+0.84%)
May 19, 2009	8.503	8.550	8.496	8.510	31,126	+0.15(+1.83%)
May 18, 2009	8.349	8.377	8.304	8.357	6,074	+0.10(+1.21%)
May 15, 2009	8.337	8.357	8.225	8.257	8,642	-0.18(-2.13%)
May 14, 2009	8.410	8.437	8.350	8.437	6,856	+0.03(+0.40%)
May 13, 2009	8.543	8.603	8.403	8.403	23,372	-0.27(-3.08%)
May 12, 2009	8.802	8.802	8.516	8.671	4,507	-0.10(-1.12%)
May 11, 2009	8.742	8.769	8.729	8.769	10,454	-0.04(-0.46%)
May 08, 2009	8.696	8.846	8.696	8.810	5,506	+0.31(+3.67%)
May 07, 2009	8.795	8.795	8.496	8.497	6,196	-0.02(-0.18%)
May 06, 2009	8.576	8.576	8.496	8.513	8,020	+0.05(+0.58%)
May 05, 2009	8.417	8.470	8.365	8.463	25,306	+0.08(+0.95%)
May 04, 2009	8.364	8.383	8.364	8.383	812	+0.18(+2.19%)

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.