Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.31 +0.21 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.40	18.43	18.29	18.37	72,245	-0.04(-0.21%)
May 28, 2015	18.36	18.44	18.31	18.41	111,340	+0.02(+0.13%)
May 27, 2015	18.29	18.43	18.28	18.39	96,674	+0.12(+0.64%)
May 26, 2015	18.35	18.35	18.19	18.27	151,958	-0.16(-0.88%)
May 22, 2015	18.38	18.43	18.43	18.43	81,048	-0.06(-0.34%)
May 21, 2015	18.53	18.56	18.43	18.50	81,483	+0.01(+0.04%)
May 20, 2015	18.44	18.57	18.42	18.49	65,947	+0.06(+0.34%)
May 19, 2015	18.39	18.45	18.35	18.43	112,312	-0.02(-0.08%)
May 18, 2015	18.33	18.47	18.30	18.44	180,831	+0.09(+0.46%)
May 15, 2015	18.19	18.39	18.16	18.36	45,716	+0.20(+1.11%)
May 14, 2015	18.10	18.17	18.04	18.15	441,739	+0.17(+0.95%)
May 13, 2015	18.19	18.24	17.94	17.98	428,533	-0.16(-0.90%)
May 12, 2015	18.11	18.17	17.99	18.15	91,274	-0.06(-0.34%)
May 11, 2015	18.26	18.37	18.18	18.21	122,692	-0.09(-0.47%)
May 08, 2015	18.31	18.37	18.22	18.29	42,252	+0.16(+0.85%)
May 07, 2015	18.08	18.23	18.08	18.14	36,737	+0.06(+0.34%)
May 06, 2015	18.23	18.32	17.92	18.08	212,559	-0.17(-0.91%)
May 05, 2015	18.70	18.70	18.24	18.24	411,708	-0.45(-2.42%)
May 04, 2015	18.53	18.83	18.53	18.70	95,580	+0.16(+0.84%)

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.