Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.86 -0.18 (-0.51%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.98	21.07	20.84	20.84	56,560	-0.10(-0.49%)
Feb 27, 2018	21.30	21.38	20.94	20.94	59,098	-0.32(-1.52%)
Feb 26, 2018	21.39	21.39	21.18	21.26	101,370	-0.05(-0.24%)
Feb 23, 2018	20.87	21.32	20.87	21.31	52,716	+0.55(+2.65%)
Feb 22, 2018	20.69	20.91	20.69	20.76	49,504	+0.15(+0.74%)
Feb 21, 2018	21.01	21.01	20.61	20.61	105,093	-0.33(-1.58%)
Feb 20, 2018	21.10	21.14	20.87	20.94	63,838	-0.21(-1.00%)
Feb 16, 2018		21.15	21.15	21.15	0	+0.12(+0.56%)
Feb 15, 2018	20.69	21.03	20.64	21.03	70,626	+0.53(+2.56%)
Feb 14, 2018	20.45	20.64	20.36	20.51	78,376	-0.06(-0.29%)
Feb 13, 2018	20.48	20.64	20.30	20.57	112,945	+0.09(+0.42%)
Feb 12, 2018	20.45	20.58	20.22	20.48	143,812	+0.14(+0.71%)
Feb 09, 2018	20.09	20.48	19.90	20.34	132,015	+0.36(+1.78%)
Feb 08, 2018	20.40	20.46	19.98	19.98	154,356	-0.47(-2.28%)
Feb 07, 2018	20.51	20.57	20.45	20.45	74,461	+0.00(+0.00%)
Feb 06, 2018	20.41	20.54	20.02	20.45	178,051	-0.37(-1.79%)
Feb 05, 2018	21.13	21.22	20.70	20.82	141,666	-0.33(-1.56%)
Feb 02, 2018	21.33	21.37	21.14	21.15	364,297	-0.25(-1.15%)

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.