Indicators

Utilities Alphadex ETF FT (NY: FXU )

33.66 -0.09 (-0.27%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.53	12.57	12.49	12.50	86,968	+0.02(+0.16%)
May 23, 2011	12.53	12.58	12.48	12.48	80,070	-0.18(-1.46%)
May 20, 2011	12.65	12.71	12.57	12.66	62,082	+0.02(+0.16%)
May 19, 2011	12.69	12.69	12.57	12.64	70,053	+0.00(+0.00%)
May 18, 2011	12.64	12.64	12.56	12.64	319,690	+0.03(+0.22%)
May 17, 2011	12.53	12.62	12.53	12.62	121,457	+0.03(+0.22%)
May 16, 2011	12.62	12.68	12.58	12.59	69,362	-0.02(-0.16%)
May 13, 2011	12.75	12.75	12.54	12.61	76,448	-0.09(-0.70%)
May 12, 2011	12.60	12.70	12.53	12.70	71,584	+0.14(+1.14%)
May 11, 2011	12.68	12.68	12.53	12.55	313,913	-0.10(-0.81%)
May 10, 2011	12.45	12.67	12.45	12.66	14,311	+0.22(+1.76%)
May 09, 2011	12.36	12.45	12.35	12.44	13,694	+0.08(+0.61%)
May 06, 2011	12.56	12.56	12.33	12.36	37,013	+0.06(+0.50%)
May 05, 2011	12.34	12.39	12.25	12.30	78,980	-0.10(-0.77%)
May 04, 2011	12.40	12.42	12.36	12.40	47,032	-0.04(-0.29%)
May 03, 2011	12.43	12.52	12.41	12.43	15,344	+0.06(+0.52%)

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.