Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.22 -0.09 (-0.28%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.85	18.01	17.82	17.99	785,477	+0.15(+0.85%)
Jun 27, 2014	17.71	17.84	17.71	17.84	163,418	+0.08(+0.47%)
Jun 26, 2014	17.77	17.77	17.69	17.76	356,686	+0.02(+0.08%)
Jun 25, 2014	17.63	17.75	17.63	17.74	533,767	+0.10(+0.56%)
Jun 24, 2014	17.66	17.73	17.63	17.64	212,588	+0.00(+0.01%)
Jun 23, 2014	17.68	17.74	17.58	17.64	286,569	+0.04(+0.20%)
Jun 20, 2014	17.71	17.72	17.59	17.61	343,960	-0.07(-0.38%)
Jun 19, 2014	17.58	17.68	17.58	17.68	797,900	+0.08(+0.47%)
Jun 18, 2014	17.29	17.59	17.29	17.59	1,775,442	+0.34(+1.96%)
Jun 17, 2014	17.21	17.29	17.18	17.26	213,845	+0.01(+0.04%)
Jun 16, 2014	17.17	17.30	17.16	17.25	15,342,237	+0.09(+0.53%)
Jun 13, 2014	17.02	17.18	17.00	17.16	52,249	+0.11(+0.62%)
Jun 12, 2014	17.00	17.05	16.89	17.05	94,834	+0.00(+0.00%)
Jun 11, 2014	17.20	17.20	17.05	17.05	82,199	-0.19(-1.09%)
Jun 10, 2014	17.28	17.32	17.21	17.24	296,281	-0.14(-0.82%)
Jun 06, 2014	17.53	17.53	17.37	17.38	81,242	-0.05(-0.26%)
Jun 05, 2014	17.29	17.45	17.29	17.43	87,161	+0.11(+0.65%)
Jun 04, 2014	17.11	17.32	17.11	17.32	65,330	+0.00(+0.03%)
Jun 03, 2014	17.32	17.35	17.26	17.31	197,320	+0.00(+0.02%)

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.