Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.96 -0.08 (-0.22%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.765	9.778	9.717	9.719	12,194	-0.07(-0.68%)
Feb 25, 2010	9.699	9.792	9.652	9.785	22,562	-0.02(-0.20%)
Feb 24, 2010	9.791	9.805	9.712	9.805	34,383	+0.03(+0.27%)
Feb 23, 2010	9.858	9.878	9.765	9.778	11,028	-0.13(-1.35%)
Feb 22, 2010	9.925	9.958	9.909	9.913	13,396	-0.01(-0.12%)
Feb 19, 2010	9.825	9.951	9.776	9.925	45,401	+0.13(+1.29%)
Feb 18, 2010	9.765	9.798	9.757	9.798	23,466	+0.07(+0.75%)
Feb 17, 2010	9.798	9.798	9.705	9.725	18,327	+0.00(+0.00%)
Feb 16, 2010	9.659	9.725	9.659	9.725	39,270	+0.23(+2.45%)
Feb 12, 2010	9.539	9.493	9.493	9.493	22,881	-0.09(-0.90%)
Feb 11, 2010	9.427	9.586	9.427	9.579	7,474	+0.11(+1.12%)
Feb 10, 2010	9.559	9.559	9.420	9.473	22,068	-0.07(-0.70%)
Feb 09, 2010	9.526	9.592	9.499	9.539	14,574	+0.06(+0.60%)
Feb 08, 2010	9.498	9.559	9.480	9.482	8,943	-0.03(-0.32%)
Feb 05, 2010	9.460	9.513	9.365	9.513	43,152	-0.04(-0.38%)
Feb 04, 2010	9.725	9.728	9.546	9.549	24,380	-0.28(-2.81%)
Feb 03, 2010	9.852	9.852	9.793	9.825	15,499	-0.07(-0.67%)
Feb 02, 2010	9.812	9.891	9.739	9.891	7,692	+0.10(+1.02%)

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.