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

Utilities Alphadex ETF FT (NY: FXU )

34.61 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
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%)
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.