Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

38.02 +0.89 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.507 9.507 9.409 9.448 9,895 -0.10(-1.03%)
Sep 29, 2009 9.507 9.559 9.439 9.546 11,343 +0.11(+1.18%)
Sep 28, 2009 9.369 9.453 9.369 9.435 4,002 +0.12(+1.26%)
Sep 25, 2009 9.369 9.369 9.317 9.317 12,001 -0.03(-0.35%)
Sep 24, 2009 9.337 9.369 9.324 9.350 30,254 -0.06(-0.63%)
Sep 23, 2009 9.500 9.546 9.409 9.409 22,570 -0.05(-0.55%)
Sep 22, 2009 9.513 9.513 9.448 9.461 34,164 +0.01(+0.07%)
Sep 21, 2009 9.435 9.474 9.378 9.454 10,778 +0.00(+0.00%)
Sep 18, 2009 9.494 9.494 9.422 9.454 7,607 -0.01(-0.07%)
Sep 17, 2009 9.526 9.526 9.448 9.461 11,079 +0.04(+0.42%)
Sep 16, 2009 9.412 9.550 9.395 9.422 28,730 +0.03(+0.37%)
Sep 15, 2009 9.324 9.387 9.317 9.387 9,644 +0.08(+0.83%)
Sep 14, 2009 9.255 9.311 9.239 9.311 20,595 +0.10(+1.14%)
Sep 11, 2009 9.199 9.213 9.160 9.206 13,056 +0.01(+0.14%)
Sep 10, 2009 9.068 9.193 9.068 9.193 17,984 +0.08(+0.93%)
Sep 09, 2009 9.069 9.121 9.069 9.108 50,870 +0.03(+0.29%)
Sep 08, 2009 9.069 9.082 9.010 9.082 11,067 +0.10(+1.09%)
Sep 04, 2009 8.931 8.986 8.915 8.984 4,314 +0.09(+1.03%)
Sep 03, 2009 8.855 8.892 8.833 8.892 12,552 +0.02(+0.22%)
Sep 02, 2009 8.853 8.896 8.853 8.872 2,289 -0.08(-0.88%)
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.