Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.92 -0.12 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.72	17.82	17.68	17.75	580,182	+0.05(+0.31%)
Nov 27, 2015	17.69	17.74	17.69	17.69	21,838	+0.01(+0.06%)
Nov 25, 2015	17.76	17.68	17.68	17.68	116,008	-0.11(-0.61%)
Nov 24, 2015	17.68	17.83	17.65	17.79	36,101	+0.01(+0.07%)
Nov 23, 2015	17.90	17.93	17.76	17.78	50,775	-0.08(-0.44%)
Nov 20, 2015	17.89	18.00	17.80	17.86	58,811	+0.02(+0.09%)
Nov 19, 2015	17.73	17.87	17.73	17.84	43,256	+0.11(+0.62%)
Nov 18, 2015	17.50	17.75	17.47	17.73	53,555	+0.20(+1.12%)
Nov 17, 2015	17.84	17.92	17.50	17.53	119,621	-0.33(-1.87%)
Nov 16, 2015	17.66	17.87	17.61	17.87	271,116	+0.33(+1.86%)
Nov 13, 2015	17.61	17.74	17.52	17.54	487,933	-0.09(-0.49%)
Nov 12, 2015	17.79	17.87	17.63	17.63	57,416	-0.25(-1.41%)
Nov 11, 2015	17.92	17.94	17.76	17.88	60,615	+0.06(+0.35%)
Nov 10, 2015	17.64	17.86	17.64	17.82	138,635	+0.16(+0.89%)
Nov 09, 2015	17.55	17.69	17.50	17.66	206,934	+0.06(+0.36%)
Nov 06, 2015	17.93	17.95	17.46	17.60	87,272	-0.60(-3.29%)
Nov 05, 2015	18.37	18.38	18.18	18.20	163,600	-0.20(-1.11%)
Nov 04, 2015	18.34	18.49	18.32	18.40	79,534	+0.11(+0.60%)
Nov 03, 2015	18.27	18.32	18.19	18.29	399,088	-0.06(-0.30%)

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.