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

Utilities Alphadex ETF FT (NY: FXU )

34.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
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%)
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.