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

Utilities Alphadex ETF FT (NY: FXU )

34.55 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2010 10.19 10.23 10.14 10.17 22,653 -0.04(-0.39%)
Mar 30, 2010 10.18 10.23 10.18 10.21 9,312 +0.03(+0.26%)
Mar 29, 2010 10.10 10.19 10.10 10.18 55,076 +0.11(+1.12%)
Mar 26, 2010 10.06 10.10 10.04 10.07 88,099 +0.03(+0.33%)
Mar 25, 2010 10.18 10.18 10.04 10.04 24,064 -0.11(-1.05%)
Mar 24, 2010 10.26 10.26 10.14 10.14 63,187 -0.11(-1.04%)
Mar 23, 2010 10.24 10.26 10.19 10.25 30,570 +0.05(+0.52%)
Mar 22, 2010 10.17 10.20 10.14 10.20 15,894 -0.01(-0.13%)
Mar 19, 2010 10.28 10.28 10.16 10.21 26,415 -0.03(-0.32%)
Mar 18, 2010 10.28 10.33 10.20 10.24 18,320 -0.02(-0.19%)
Mar 17, 2010 10.24 10.28 10.22 10.26 12,262 +0.07(+0.65%)
Mar 16, 2010 10.16 10.21 10.13 10.20 49,498 +0.09(+0.85%)
Mar 15, 2010 10.06 10.11 10.06 10.11 25,011 +0.00(+0.00%)
Mar 12, 2010 10.17 10.17 10.08 10.11 13,486 +0.01(+0.07%)
Mar 11, 2010 10.06 10.11 10.06 10.10 27,904 +0.03(+0.33%)
Mar 10, 2010 10.06 10.08 10.04 10.07 32,503 +0.04(+0.35%)
Mar 09, 2010 10.04 10.08 10.02 10.04 145,198 -0.01(-0.09%)
Mar 08, 2010 10.02 10.05 10.02 10.04 38,661 +0.05(+0.47%)
Mar 05, 2010 9.998 10.01 9.945 9.998 44,234 +0.09(+0.87%)
Mar 04, 2010 9.911 9.922 9.855 9.911 22,658 -0.01(-0.13%)
Mar 03, 2010 9.931 9.998 9.918 9.925 21,407 -0.01(-0.13%)
Mar 02, 2010 9.911 9.945 9.900 9.938 16,641 +0.09(+0.88%)
Mar 01, 2010 9.785 9.858 9.778 9.852 7,737 +0.13(+1.37%)
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%)
Feb 01, 2010 9.725 9.792 9.699 9.792 16,975 +0.09(+0.96%)
Jan 29, 2010 9.845 9.865 9.699 9.699 12,595 -0.13(-1.28%)
Jan 28, 2010 9.825 9.852 9.739 9.825 29,370 +0.01(+0.06%)
Jan 27, 2010 9.871 9.871 9.805 9.819 20,606 -0.11(-1.13%)
Jan 26, 2010 9.951 9.978 9.871 9.931 27,469 -0.03(-0.27%)
Jan 25, 2010 9.940 9.979 9.938 9.958 16,098 +0.09(+0.89%)
Jan 22, 2010 10.09 10.09 9.865 9.870 22,712 -0.23(-2.25%)
Jan 21, 2010 10.22 10.29 10.06 10.10 37,365 -0.14(-1.36%)
Jan 20, 2010 10.28 10.28 10.16 10.24 30,898 -0.10(-0.95%)
Jan 19, 2010 10.24 10.33 10.24 10.33 20,931 +0.10(+0.95%)
Jan 15, 2010 10.26 10.24 10.24 10.24 16,107 -0.05(-0.52%)
Jan 14, 2010 10.30 10.33 10.29 10.29 18,749 -0.03(-0.32%)
Jan 13, 2010 10.26 10.34 10.26 10.32 27,334 +0.10(+0.98%)
Jan 12, 2010 10.22 10.26 10.22 10.22 24,598 -0.07(-0.65%)
Jan 11, 2010 10.24 10.30 10.24 10.29 13,334 +0.09(+0.91%)
Jan 08, 2010 10.22 10.22 10.15 10.20 40,043 -0.04(-0.39%)
Jan 07, 2010 10.27 10.27 10.20 10.24 23,837 -0.04(-0.39%)
Jan 06, 2010 10.26 10.30 10.24 10.28 22,953 +0.01(+0.13%)
Jan 05, 2010 10.32 10.32 10.20 10.26 430,475 -0.07(-0.64%)
Jan 04, 2010 10.24 10.38 10.18 10.33 40,612 +0.10(+0.97%)
Dec 31, 2009 10.42 10.23 10.23 10.23 21,225 -0.18(-1.72%)
Dec 30, 2009 10.43 10.45 10.37 10.41 41,160 -0.02(-0.19%)
Dec 29, 2009 10.46 10.47 10.40 10.43 12,930 +0.00(+0.00%)
Dec 28, 2009 10.43 10.44 10.39 10.43 15,693 +0.02(+0.19%)
Dec 24, 2009 10.38 10.42 10.38 10.41 9,795 +0.10(+1.02%)
Dec 23, 2009 10.34 10.37 10.28 10.30 158,346 -0.01(-0.12%)
Dec 22, 2009 10.42 10.42 10.28 10.32 42,395 -0.07(-0.70%)
Dec 21, 2009 10.48 10.51 10.39 10.39 121,005 +0.03(+0.32%)
Dec 18, 2009 10.38 10.38 10.28 10.36 191,950 +0.05(+0.46%)
Dec 17, 2009 10.30 10.33 10.26 10.31 35,797 -0.04(-0.39%)
Dec 16, 2009 10.36 10.38 10.32 10.35 59,798 +0.01(+0.13%)
Dec 15, 2009 10.31 10.34 10.29 10.34 457,105 -0.04(-0.36%)
Dec 14, 2009 10.38 10.43 10.34 10.37 124,898 +0.08(+0.81%)
Dec 11, 2009 10.19 10.30 10.14 10.29 47,704 +0.15(+1.45%)
Dec 10, 2009 10.13 10.17 10.06 10.14 120,878 +0.11(+1.06%)
Dec 09, 2009 10.05 10.08 9.964 10.04 104,258 +0.01(+0.07%)
Dec 08, 2009 10.08 10.08 9.977 10.03 25,541 -0.06(-0.59%)
Dec 07, 2009 9.918 10.14 9.918 10.09 26,780 +0.10(+1.00%)
Dec 04, 2009 10.10 10.10 9.875 9.991 230,804 +0.06(+0.60%)
Dec 03, 2009 9.991 10.04 9.931 9.931 41,198 +0.01(+0.15%)
Dec 02, 2009 9.885 9.938 9.871 9.917 7,916 +0.07(+0.73%)
Dec 01, 2009 9.712 9.845 9.712 9.845 26,933 +0.22(+2.28%)
Nov 30, 2009 9.672 9.672 9.599 9.626 28,756 -0.04(-0.41%)
Nov 27, 2009 9.573 9.699 9.573 9.666 3,076 -0.12(-1.22%)
Nov 25, 2009 9.712 9.792 9.685 9.785 20,043 +0.13(+1.32%)
Nov 24, 2009 9.659 9.683 9.639 9.657 9,697 -0.00(-0.02%)
Nov 23, 2009 9.652 9.951 9.639 9.659 96,819 +0.10(+1.04%)
Nov 20, 2009 9.506 9.559 9.466 9.559 59,106 +0.08(+0.84%)
Nov 19, 2009 9.652 9.652 9.446 9.480 123,071 -0.20(-2.06%)
Nov 18, 2009 9.705 9.719 9.646 9.679 14,169 -0.06(-0.61%)
Nov 17, 2009 9.712 9.739 9.672 9.739 23,643 +0.03(+0.34%)
Nov 16, 2009 9.705 9.725 9.692 9.705 5,008 +0.15(+1.60%)
Nov 13, 2009 9.501 9.603 9.466 9.553 8,059 +0.05(+0.54%)
Nov 12, 2009 9.665 9.665 9.480 9.501 32,220 -0.11(-1.16%)
Nov 11, 2009 9.666 9.699 9.607 9.612 27,550 -0.05(-0.55%)
Nov 10, 2009 9.632 9.666 9.626 9.666 16,638 +0.12(+1.27%)
Nov 09, 2009 9.426 9.573 9.426 9.545 12,678 +0.14(+1.47%)
Nov 06, 2009 9.453 9.499 9.374 9.406 45,419 -0.00(-0.00%)
Nov 05, 2009 9.302 9.406 9.302 9.406 8,461 +0.17(+1.87%)
Nov 04, 2009 9.227 9.328 9.227 9.234 4,242 +0.02(+0.22%)
Nov 03, 2009 9.127 9.214 9.127 9.214 7,031 +0.05(+0.58%)
Nov 02, 2009 9.187 9.241 9.088 9.161 15,416 -0.05(-0.58%)
Oct 30, 2009 9.413 9.413 9.214 9.214 9,872 -0.20(-2.12%)
Oct 29, 2009 9.320 9.426 9.320 9.413 41,088 +0.11(+1.21%)
Oct 28, 2009 9.466 9.466 9.300 9.300 18,547 -0.19(-1.96%)
Oct 27, 2009 9.526 9.526 8.875 9.486 22,938 +0.02(+0.21%)
Oct 26, 2009 9.639 9.725 9.431 9.466 4,508 -0.15(-1.52%)
Oct 23, 2009 9.626 9.639 9.600 9.612 11,389 -0.15(-1.50%)
Oct 22, 2009 9.752 9.759 9.682 9.759 13,299 +0.01(+0.07%)
Oct 21, 2009 9.805 9.865 9.739 9.752 15,586 -0.03(-0.27%)
Oct 20, 2009 9.759 9.778 9.750 9.778 13,630 -0.10(-1.01%)
Oct 19, 2009 9.725 9.878 9.725 9.878 13,995 +0.13(+1.29%)
Oct 16, 2009 9.692 9.765 9.663 9.752 37,347 -0.01(-0.14%)
Oct 15, 2009 9.652 9.765 9.652 9.765 25,070 +0.09(+0.92%)
Oct 14, 2009 9.692 9.692 9.616 9.676 6,083 +0.07(+0.76%)
Oct 13, 2009 9.639 9.639 9.586 9.603 4,627 -0.03(-0.30%)
Oct 12, 2009 9.646 9.679 9.612 9.632 20,081 +0.05(+0.49%)
Oct 09, 2009 9.579 9.592 9.555 9.586 20,287 +0.03(+0.28%)
Oct 08, 2009 9.586 9.586 9.526 9.559 45,610 +0.04(+0.41%)
Oct 07, 2009 9.466 9.519 9.466 9.519 4,859 +0.00(+0.00%)
Oct 06, 2009 9.546 9.559 9.466 9.519 81,632 +0.05(+0.49%)
Oct 05, 2009 9.335 9.473 9.313 9.473 24,096 +0.17(+1.86%)
Oct 02, 2009 9.240 9.303 9.202 9.300 20,109 -0.11(-1.13%)
Oct 01, 2009 9.526 9.526 9.386 9.406 10,033 -0.19(-2.01%)
Sep 30, 2009 9.659 9.659 9.559 9.599 9,739 -0.10(-1.03%)
Sep 29, 2009 9.659 9.712 9.590 9.699 11,165 +0.11(+1.18%)
Sep 28, 2009 9.519 9.605 9.519 9.586 3,939 +0.12(+1.26%)
Sep 25, 2009 9.519 9.519 9.466 9.466 11,812 -0.03(-0.35%)
Sep 24, 2009 9.486 9.519 9.473 9.499 29,777 -0.06(-0.63%)
Sep 23, 2009 9.652 9.699 9.559 9.559 22,214 -0.05(-0.55%)
Sep 22, 2009 9.666 9.666 9.599 9.612 33,626 +0.01(+0.07%)
Sep 21, 2009 9.586 9.626 9.528 9.606 10,608 +0.00(+0.00%)
Sep 18, 2009 9.646 9.646 9.573 9.606 7,487 -0.01(-0.07%)
Sep 17, 2009 9.679 9.679 9.599 9.612 10,904 +0.04(+0.42%)
Sep 16, 2009 9.562 9.703 9.546 9.573 28,277 +0.03(+0.37%)
Sep 15, 2009 9.473 9.538 9.466 9.538 9,492 +0.08(+0.83%)
Sep 14, 2009 9.403 9.460 9.387 9.460 20,271 +0.11(+1.14%)
Sep 11, 2009 9.347 9.360 9.307 9.353 12,851 +0.01(+0.14%)
Sep 10, 2009 9.213 9.340 9.213 9.340 17,701 +0.09(+0.93%)
Sep 09, 2009 9.214 9.267 9.214 9.254 50,069 +0.03(+0.29%)
Sep 08, 2009 9.214 9.227 9.154 9.227 10,892 +0.10(+1.09%)
Sep 04, 2009 9.074 9.130 9.058 9.127 4,246 +0.09(+1.03%)
Sep 03, 2009 8.997 9.035 8.975 9.035 12,354 +0.02(+0.22%)
Sep 02, 2009 8.995 9.038 8.995 9.015 2,253 -0.08(-0.88%)
Sep 01, 2009 9.227 9.235 9.082 9.094 9,039 -0.11(-1.23%)
Aug 31, 2009 9.327 9.327 9.194 9.207 5,974 -0.13(-1.35%)
Aug 28, 2009 9.294 9.333 9.260 9.333 18,719 +0.01(+0.07%)
Aug 27, 2009 9.333 9.366 9.274 9.327 11,642 -0.03(-0.28%)
Aug 26, 2009 9.267 9.399 9.267 9.353 7,066 +0.01(+0.07%)
Aug 25, 2009 9.400 9.413 9.347 9.347 5,149 -0.03(-0.35%)
Aug 24, 2009 9.410 9.410 9.372 9.380 1,830 +0.01(+0.07%)
Aug 21, 2009 9.274 9.373 9.270 9.373 3,906 +0.15(+1.58%)
Aug 20, 2009 9.121 9.227 9.114 9.227 17,291 +0.06(+0.65%)
Aug 19, 2009 9.084 9.167 9.074 9.167 8,438 +0.07(+0.80%)
Aug 18, 2009 9.026 9.101 9.026 9.094 5,389 +0.02(+0.22%)
Aug 17, 2009 9.034 9.074 9.034 9.074 6,823 -0.14(-1.51%)
Aug 14, 2009 9.167 9.247 9.134 9.214 9,869 +0.03(+0.35%)
Aug 13, 2009 9.240 9.254 9.174 9.182 17,207 -0.03(-0.27%)
Aug 12, 2009 9.234 9.247 9.207 9.207 11,959 +0.05(+0.51%)
Aug 11, 2009 9.121 9.171 9.101 9.161 5,896 -0.07(-0.79%)
Aug 10, 2009 9.103 9.274 9.103 9.234 93,817 +0.05(+0.51%)
Aug 07, 2009 9.108 9.214 9.108 9.187 3,165 +0.09(+0.96%)
Aug 06, 2009 9.071 9.101 9.068 9.100 4,951 +0.01(+0.07%)
Aug 05, 2009 9.207 9.207 9.028 9.094 7,707 -0.05(-0.58%)
Aug 04, 2009 9.201 9.201 9.127 9.147 2,837 -0.04(-0.43%)
Aug 03, 2009 9.174 9.187 9.095 9.187 2,926 +0.10(+1.05%)
Jul 31, 2009 9.167 9.167 9.042 9.092 21,196 -0.03(-0.31%)
Jul 30, 2009 9.181 9.192 9.121 9.121 3,986 +0.13(+1.40%)
Jul 29, 2009 9.028 9.048 8.915 8.995 7,984 -0.06(-0.69%)
Jul 28, 2009 9.068 9.068 9.015 9.058 1,305 -0.14(-1.55%)
Jul 27, 2009 9.129 9.201 9.129 9.201 22,977 +0.05(+0.58%)
Jul 24, 2009 8.988 9.158 8.988 9.147 3,277 +0.11(+1.18%)
Jul 23, 2009 8.855 9.074 8.855 9.041 28,134 +0.25(+2.87%)
Jul 22, 2009 8.769 8.815 8.749 8.789 12,014 -0.01(-0.08%)
Jul 21, 2009 8.802 8.802 8.707 8.795 11,670 +0.05(+0.61%)
Jul 20, 2009 8.662 8.742 8.662 8.742 24,517 +0.09(+1.00%)
Jul 17, 2009 8.629 8.689 8.629 8.655 4,010 -0.05(-0.54%)
Jul 16, 2009 8.589 8.702 8.589 8.702 4,520 +0.03(+0.38%)
Jul 15, 2009 8.557 8.669 8.557 8.669 10,951 +0.27(+3.18%)
Jul 14, 2009 8.417 8.423 8.397 8.402 2,098 +0.07(+0.86%)
Jul 13, 2009 8.237 8.330 8.147 8.330 3,790 +0.12(+1.50%)
Jul 10, 2009 8.211 8.250 8.158 8.207 6,564 -0.04(-0.52%)
Jul 09, 2009 8.237 8.255 8.211 8.251 2,839 +0.04(+0.49%)
Jul 08, 2009 8.304 8.344 8.138 8.211 26,679 -0.08(-0.96%)
Jul 07, 2009 8.383 8.383 8.271 8.290 6,944 -0.13(-1.58%)
Jul 06, 2009 8.437 8.461 8.423 8.423 8,384 -0.07(-0.78%)
Jul 02, 2009 8.550 8.550 8.483 8.490 9,560 -0.31(-3.54%)
Jul 01, 2009 8.782 8.802 8.782 8.802 2,545 +0.09(+1.07%)
Jun 30, 2009 8.922 8.922 8.636 8.709 19,157 -0.06(-0.68%)
Jun 29, 2009 8.636 8.769 8.636 8.769 2,802 +0.15(+1.77%)
Jun 26, 2009 8.569 8.616 8.562 8.616 3,918 +0.02(+0.23%)
Jun 25, 2009 8.581 8.596 8.563 8.596 6,935 +0.10(+1.17%)
Jun 24, 2009 8.483 8.496 8.463 8.496 1,899 +0.10(+1.19%)
Jun 23, 2009 8.437 8.450 8.364 8.397 21,249 -0.29(-3.29%)
Jun 22, 2009 8.702 8.729 8.656 8.682 22,602 -0.10(-1.13%)
Jun 19, 2009 8.928 8.928 8.762 8.782 9,253 -0.09(-0.97%)
Jun 18, 2009 8.722 8.895 8.722 8.868 143,258 +0.14(+1.60%)
Jun 17, 2009 8.775 8.775 8.696 8.729 4,061 -0.04(-0.48%)
Jun 16, 2009 8.948 8.948 8.768 8.771 5,837 -0.12(-1.32%)
Jun 15, 2009 8.961 8.961 8.815 8.888 11,353 -0.22(-2.43%)
Jun 12, 2009 8.981 9.109 8.941 9.109 36,373 +0.11(+1.23%)
Jun 11, 2009 8.921 9.039 8.921 8.999 2,738 +0.20(+2.24%)
Jun 10, 2009 8.744 8.805 8.742 8.802 9,739 +0.13(+1.45%)
Jun 09, 2009 8.716 8.721 8.653 8.676 2,894 -0.03(-0.38%)
Jun 08, 2009 8.716 8.721 8.616 8.709 5,830 -0.07(-0.76%)
Jun 05, 2009 8.848 8.882 8.730 8.775 9,197 -0.01(-0.08%)
Jun 04, 2009 8.742 8.795 8.722 8.782 8,910 +0.14(+1.61%)
Jun 03, 2009 8.749 8.749 8.576 8.643 9,598 -0.29(-3.27%)
Jun 02, 2009 8.931 8.941 8.895 8.935 6,659 -0.01(-0.07%)
Jun 01, 2009 8.755 8.955 8.755 8.941 31,621 +0.26(+2.98%)
May 29, 2009 8.603 8.682 8.589 8.682 3,280 +0.09(+1.07%)
May 28, 2009 8.446 8.603 8.437 8.591 7,943 +0.10(+1.19%)
May 27, 2009 8.543 8.604 8.490 8.490 5,667 -0.05(-0.54%)
May 26, 2009 8.496 8.570 8.496 8.536 3,576 +0.19(+2.27%)
May 22, 2009 8.324 8.380 8.322 8.347 2,834 +0.08(+0.96%)
May 21, 2009 8.364 8.370 8.267 8.267 2,456 -0.31(-3.66%)
May 20, 2009 8.616 8.616 8.536 8.581 4,213 +0.07(+0.84%)
May 19, 2009 8.503 8.550 8.496 8.510 31,126 +0.15(+1.83%)
May 18, 2009 8.349 8.377 8.304 8.357 6,074 +0.10(+1.21%)
May 15, 2009 8.337 8.357 8.225 8.257 8,642 -0.18(-2.13%)
May 14, 2009 8.410 8.437 8.350 8.437 6,856 +0.03(+0.40%)
May 13, 2009 8.543 8.603 8.403 8.403 23,372 -0.27(-3.08%)
May 12, 2009 8.802 8.802 8.516 8.671 4,507 -0.10(-1.12%)
May 11, 2009 8.742 8.769 8.729 8.769 10,454 -0.04(-0.46%)
May 08, 2009 8.696 8.846 8.696 8.810 5,506 +0.31(+3.67%)
May 07, 2009 8.795 8.795 8.496 8.497 6,196 -0.02(-0.18%)
May 06, 2009 8.576 8.576 8.496 8.513 8,020 +0.05(+0.58%)
May 05, 2009 8.417 8.470 8.365 8.463 25,306 +0.08(+0.95%)
May 04, 2009 8.364 8.383 8.364 8.383 812 +0.18(+2.19%)
May 01, 2009 8.085 8.217 8.038 8.204 11,678 +0.11(+1.31%)
Apr 30, 2009 8.078 8.151 8.037 8.098 70,688 +0.11(+1.40%)
Apr 29, 2009 7.932 8.038 7.932 7.986 34,165 +0.13(+1.62%)
Apr 28, 2009 7.842 7.925 7.839 7.859 7,023 -0.01(-0.07%)
Apr 27, 2009 7.739 7.916 7.739 7.864 14,672 +0.07(+0.92%)
Apr 24, 2009 7.766 7.832 7.766 7.792 42,530 +0.03(+0.34%)
Apr 23, 2009 7.812 7.812 7.713 7.766 18,475 -0.11(-1.43%)
Apr 22, 2009 7.746 7.918 7.746 7.879 8,672 +0.03(+0.42%)
Apr 21, 2009 7.792 7.856 7.786 7.845 8,145 +0.07(+0.94%)
Apr 20, 2009 7.852 7.881 7.752 7.772 6,989 -0.29(-3.59%)
Apr 17, 2009 8.058 8.065 8.005 8.062 8,151 +0.03(+0.38%)
Apr 16, 2009 8.118 8.118 7.938 8.031 12,261 +0.09(+1.17%)
Apr 15, 2009 7.872 7.938 7.845 7.938 22,134 +0.04(+0.50%)
Apr 14, 2009 7.918 7.918 7.865 7.899 9,784 -0.07(-0.90%)
Apr 13, 2009 8.244 8.244 7.865 7.970 34,261 -0.02(-0.27%)
Apr 09, 2009 8.045 8.046 7.912 7.992 23,268 +0.10(+1.26%)
Apr 08, 2009 7.879 7.912 7.852 7.892 8,434 +0.05(+0.59%)
Apr 07, 2009 7.839 7.925 7.819 7.845 4,710 -0.14(-1.75%)
Apr 06, 2009 7.924 7.985 7.902 7.985 6,635 -0.04(-0.50%)
Apr 03, 2009 7.938 8.025 7.938 8.025 6,200 +0.06(+0.75%)
Apr 02, 2009 7.932 8.027 7.932 7.965 3,521 +0.15(+1.96%)
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.