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 (%)
Sep 30, 2010	11.02	11.02	10.86	10.92	44,205	+0.01(+0.12%)
Sep 29, 2010	10.88	10.94	10.88	10.91	24,410	-0.04(-0.37%)
Sep 28, 2010	10.97	10.97	10.84	10.95	28,240	+0.05(+0.43%)
Sep 27, 2010	10.86	10.94	10.85	10.90	21,503	+0.05(+0.43%)
Sep 24, 2010	10.82	10.86	10.82	10.85	24,293	+0.18(+1.71%)
Sep 23, 2010	10.72	10.77	10.67	10.67	11,881	-0.09(-0.82%)
Sep 22, 2010	10.76	10.82	10.73	10.76	104,180	+0.01(+0.06%)
Sep 21, 2010	10.82	10.82	10.73	10.75	278,403	-0.02(-0.19%)
Sep 20, 2010	10.63	10.78	10.63	10.77	19,765	+0.15(+1.40%)
Sep 17, 2010	10.62	10.66	10.59	10.62	18,233	-0.07(-0.69%)
Sep 15, 2010	10.68	10.72	10.66	10.70	178,006	-0.06(-0.56%)
Sep 14, 2010	10.69	10.76	10.69	10.76	9,179	+0.01(+0.06%)
Sep 13, 2010	10.74	10.78	10.72	10.75	21,357	+0.07(+0.62%)
Sep 10, 2010	10.72	10.72	10.66	10.68	4,133	-0.01(-0.12%)
Sep 09, 2010	10.68	10.72	10.67	10.70	34,486	+0.10(+0.98%)
Sep 08, 2010	10.64	10.67	10.59	10.59	16,227	-0.02(-0.19%)
Sep 07, 2010	10.62	10.69	10.61	10.61	9,216	-0.09(-0.84%)
Sep 03, 2010	10.68	10.70	10.61	10.70	33,933	+0.10(+0.95%)
Sep 02, 2010	10.59	10.62	10.53	10.60	38,820	+0.04(+0.38%)

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.