Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.97 +0.71 (+2.07%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.55	12.56	12.46	12.55	258,053	+0.05(+0.39%)
Jun 29, 2011	12.51	12.53	12.46	12.50	326,043	+0.05(+0.39%)
Jun 28, 2011	12.39	12.46	12.36	12.45	25,685	+0.09(+0.73%)
Jun 27, 2011	12.24	12.37	12.24	12.36	53,133	+0.09(+0.73%)
Jun 24, 2011	12.34	12.35	12.25	12.27	78,533	+0.03(+0.23%)
Jun 23, 2011	12.25	12.25	12.11	12.24	47,823	-0.08(-0.62%)
Jun 22, 2011	12.33	12.39	12.28	12.32	82,985	-0.07(-0.56%)
Jun 21, 2011	12.42	12.43	12.34	12.39	71,785	+0.06(+0.51%)
Jun 20, 2011	12.31	12.33	12.29	12.32	53,806	+0.05(+0.41%)
Jun 17, 2011	12.29	12.32	12.25	12.27	20,558	+0.09(+0.70%)
Jun 16, 2011	12.10	12.22	12.10	12.19	42,943	+0.09(+0.76%)
Jun 15, 2011	12.21	12.23	12.06	12.10	45,539	-0.15(-1.23%)
Jun 14, 2011	12.29	12.30	12.23	12.25	241,239	+0.06(+0.50%)
Jun 13, 2011	12.15	12.22	12.14	12.19	605,245	+0.00(+0.00%)
Jun 10, 2011	12.24	12.24	12.17	12.19	39,794	-0.08(-0.61%)
Jun 09, 2011	12.29	12.30	12.21	12.26	17,710	+0.01(+0.06%)
Jun 08, 2011	12.24	12.28	12.17	12.25	49,981	+0.00(+0.00%)
Jun 07, 2011	12.36	12.36	12.23	12.25	50,648	+0.02(+0.20%)
Jun 06, 2011	12.33	12.33	12.22	12.23	93,817	-0.11(-0.92%)

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.