Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.76 -0.35 (-1.00%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.47	13.52	13.41	13.48	36,729	-0.02(-0.16%)
Sep 27, 2012	13.47	13.53	13.43	13.50	27,242	+0.06(+0.42%)
Sep 26, 2012	13.47	13.48	13.43	13.44	31,404	-0.02(-0.16%)
Sep 25, 2012	13.62	13.62	13.46	13.46	63,008	-0.09(-0.68%)
Sep 24, 2012	13.45	13.58	13.45	13.55	26,951	+0.05(+0.37%)
Sep 21, 2012	13.44	13.53	13.44	13.50	72,433	+0.13(+1.01%)
Sep 20, 2012	13.25	13.39	13.23	13.37	43,010	+0.08(+0.59%)
Sep 19, 2012	13.25	13.32	13.19	13.29	93,279	+0.07(+0.54%)
Sep 18, 2012	13.15	13.23	13.15	13.22	117,198	+0.01(+0.05%)
Sep 17, 2012	13.31	13.33	13.19	13.21	52,617	-0.10(-0.75%)
Sep 14, 2012	13.35	13.40	13.29	13.31	52,343	-0.02(-0.16%)
Sep 13, 2012	13.24	13.36	13.19	13.33	111,260	+0.10(+0.75%)
Sep 12, 2012	13.21	13.24	13.16	13.24	40,128	+0.05(+0.40%)
Sep 11, 2012	13.13	13.20	13.13	13.18	15,805	+0.05(+0.36%)
Sep 10, 2012	13.19	13.19	13.13	13.14	52,148	-0.02(-0.16%)
Sep 07, 2012	13.19	13.19	13.13	13.16	74,497	-0.02(-0.16%)
Sep 06, 2012	13.03	13.20	13.03	13.18	172,756	+0.19(+1.47%)
Sep 05, 2012	13.04	13.04	12.97	12.99	907,633	-0.02(-0.16%)

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.