Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.10 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.38	14.55	14.37	14.50	182,233	+0.24(+1.71%)
Jun 26, 2013	14.26	14.30	14.17	14.25	176,701	+0.15(+1.08%)
Jun 25, 2013	13.96	14.13	13.92	14.10	34,592	+0.21(+1.53%)
Jun 24, 2013	13.81	13.96	13.74	13.89	269,941	-0.06(-0.42%)
Jun 21, 2013	13.89	14.00	13.72	13.95	109,715	+0.11(+0.76%)
Jun 20, 2013	14.08	14.08	13.80	13.84	111,946	-0.36(-2.51%)
Jun 19, 2013	14.39	14.45	14.19	14.20	42,598	-0.24(-1.70%)
Jun 18, 2013	14.37	14.47	14.37	14.44	111,804	+0.08(+0.55%)
Jun 17, 2013	14.45	14.47	14.31	14.36	264,287	+0.01(+0.05%)
Jun 14, 2013	14.26	14.42	14.26	14.36	62,797	+0.03(+0.20%)
Jun 13, 2013	14.07	14.34	14.07	14.33	173,810	+0.24(+1.69%)
Jun 12, 2013	14.27	14.29	14.08	14.09	120,784	-0.12(-0.81%)
Jun 11, 2013	14.19	14.31	14.19	14.21	50,827	-0.07(-0.49%)
Jun 10, 2013	14.27	14.32	14.23	14.28	75,102	-0.00(-0.02%)
Jun 07, 2013	14.20	14.32	14.16	14.28	64,969	+0.08(+0.56%)
Jun 06, 2013	14.00	14.20	14.00	14.20	48,449	+0.17(+1.18%)
Jun 05, 2013	14.09	14.10	14.00	14.03	83,742	-0.11(-0.77%)
Jun 04, 2013	14.21	14.24	14.08	14.14	76,129	-0.08(-0.54%)

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.