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 +0.48 (+1.41%)
Official Closing 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 (%)
Mar 31, 2009 7.699 7.799 7.683 7.726 5,011 +0.11(+1.48%)
Mar 30, 2009 7.739 7.739 7.540 7.613 19,247 -0.33(-4.18%)
Mar 26, 2009 7.892 7.972 7.792 7.945 16,102 +0.21(+2.66%)
Mar 25, 2009 7.899 7.952 7.707 7.739 5,094 -0.13(-1.69%)
Mar 24, 2009 8.071 8.071 7.792 7.872 16,695 +0.04(+0.51%)
Mar 23, 2009 7.840 7.840 7.800 7.832 8,606 +0.20(+2.56%)
Mar 20, 2009 7.553 7.732 7.553 7.636 4,071 -0.04(-0.48%)
Mar 19, 2009 7.520 7.839 7.520 7.674 29,276 +0.11(+1.42%)
Mar 18, 2009 7.340 7.577 7.254 7.566 13,516 +0.19(+2.52%)
Mar 17, 2009 7.188 7.380 7.188 7.380 7,678 +0.17(+2.34%)
Mar 16, 2009 7.301 7.357 7.206 7.212 17,296 +0.06(+0.89%)
Mar 13, 2009 7.128 7.148 7.054 7.148 0 +0.13(+1.89%)
Mar 12, 2009 6.816 7.022 6.790 7.015 24,806 +0.17(+2.42%)
Mar 11, 2009 6.869 6.897 6.822 6.849 9,179 +0.02(+0.29%)
Mar 10, 2009 6.656 6.829 6.656 6.829 29,966 +0.27(+4.15%)
Mar 09, 2009 6.577 6.654 6.065 6.557 72,801 -0.11(-1.60%)
Mar 06, 2009 6.769 6.769 6.503 6.663 0 +0.01(+0.10%)
Mar 05, 2009 6.796 6.809 6.600 6.656 21,217 -0.25(-3.65%)
Mar 04, 2009 6.789 7.003 6.789 6.909 19,053 -0.01(-0.10%)
Mar 02, 2009 7.154 7.174 6.902 6.915 23,639 -0.43(-5.79%)
Feb 27, 2009 7.274 7.467 7.217 7.340 0 -0.03(-0.45%)
Feb 26, 2009 7.593 7.608 7.374 7.374 14,957 -0.10(-1.28%)
Feb 25, 2009 7.460 7.535 7.380 7.469 30,269 -0.04(-0.50%)
Feb 24, 2009 7.354 7.526 7.294 7.507 24,482 +0.24(+3.29%)
Feb 23, 2009 7.546 7.546 7.254 7.267 35,277 -0.21(-2.84%)
Feb 20, 2009 7.507 7.549 7.340 7.480 16,947 -0.12(-1.57%)
Feb 19, 2009 7.732 7.732 7.573 7.600 58,133 -0.08(-1.04%)
Feb 18, 2009 7.739 7.752 7.626 7.679 27,022 -0.25(-3.18%)
Feb 17, 2009 8.038 8.038 7.845 7.932 4,290 -0.43(-5.09%)
Feb 13, 2009 8.377 8.390 8.310 8.357 455,903 +0.15(+1.86%)
Feb 12, 2009 8.148 8.231 8.111 8.204 5,404 -0.09(-1.12%)
Feb 11, 2009 8.370 8.390 8.244 8.297 4,090 -0.07(-0.87%)
Feb 10, 2009 8.623 8.656 8.370 8.370 6,778 -0.25(-2.89%)
Feb 09, 2009 8.662 8.669 8.563 8.619 25,015 -0.05(-0.57%)
Feb 06, 2009 8.549 8.722 8.549 8.669 5,517 +0.10(+1.16%)
Feb 05, 2009 8.411 8.569 8.410 8.569 7,621 +0.11(+1.34%)
Feb 04, 2009 8.457 8.556 8.457 8.457 4,952 +0.02(+0.24%)
Feb 03, 2009 8.317 8.470 8.290 8.437 29,340 +0.05(+0.63%)
Feb 02, 2009 8.211 8.383 8.211 8.383 4,445 +0.08(+0.91%)
Jan 30, 2009 8.915 8.915 8.297 8.308 0 -0.18(-2.14%)
Jan 29, 2009 8.510 8.641 8.463 8.490 8,419 -0.13(-1.46%)
Jan 28, 2009 8.589 8.662 8.543 8.616 50,189 +0.07(+0.79%)
Jan 27, 2009 8.530 8.596 8.445 8.548 13,674 +0.02(+0.22%)
Jan 26, 2009 8.383 8.556 7.453 8.530 10,004 +0.21(+2.47%)
Jan 23, 2009 8.091 8.324 8.091 8.324 6,113 +0.07(+0.89%)
Jan 22, 2009 8.191 8.330 8.144 8.251 25,920 -0.01(-0.16%)
Jan 21, 2009 8.164 8.264 8.101 8.264 6,099 +0.16(+1.97%)
Jan 20, 2009 8.304 8.310 8.104 8.104 9,908 -0.26(-3.10%)
Jan 16, 2009 8.297 8.390 8.251 8.364 18,315 +0.19(+2.27%)
Jan 15, 2009 8.104 8.189 7.945 8.178 127,972 +0.00(+0.01%)
Jan 14, 2009 8.271 8.271 8.111 8.176 17,656 -0.21(-2.47%)
Jan 13, 2009 8.377 8.445 8.350 8.383 13,066 -0.07(-0.79%)
Jan 12, 2009 8.426 8.510 8.425 8.450 6,832 -0.15(-1.70%)
Jan 09, 2009 8.596 8.623 8.533 8.596 12,894 -0.15(-1.72%)
Jan 08, 2009 8.603 8.755 8.603 8.746 12,202 +0.14(+1.58%)
Jan 07, 2009 8.702 8.720 8.583 8.610 35,553 -0.15(-1.73%)
Jan 06, 2009 8.882 8.955 8.762 8.762 11,121 -0.03(-0.30%)
Jan 05, 2009 9.008 9.008 8.769 8.789 13,831 -0.09(-0.97%)
Jan 02, 2009 8.643 8.875 8.643 8.875 0 +0.27(+3.09%)
Jan 01, 2009 7.799 8.609 7.799 8.609 0 +0.00(+0.00%)
Dec 31, 2008 7.799 8.609 7.799 8.609 26,110 +0.18(+2.13%)
Dec 30, 2008 8.310 8.430 8.310 8.430 23,429 +0.14(+1.74%)
Dec 29, 2008 8.470 8.470 8.151 8.286 27,558 -0.02(-0.29%)
Dec 26, 2008 8.324 8.337 8.271 8.310 15,515 +0.05(+0.64%)
Dec 24, 2008 8.251 8.263 8.244 8.257 8,830 +0.03(+0.33%)
Dec 23, 2008 8.569 8.569 8.191 8.231 131,791 -0.17(-2.06%)
Dec 22, 2008 8.955 8.955 8.350 8.403 11,561 -0.03(-0.39%)
Dec 19, 2008 8.364 9.462 8.364 8.437 72,869 -0.12(-1.40%)
Dec 18, 2008 8.437 8.563 8.335 8.556 40,358 +0.11(+1.26%)
Dec 17, 2008 8.609 8.609 8.430 8.450 69,017 -0.19(-2.23%)
Dec 16, 2008 8.636 8.649 8.423 8.643 16,352 +0.26(+3.09%)
Dec 15, 2008 8.955 8.955 8.271 8.383 27,451 -0.09(-1.02%)
Dec 12, 2008 8.403 8.523 8.357 8.470 21,369 -0.07(-0.78%)
Dec 11, 2008 8.656 8.775 8.483 8.536 30,353 -0.07(-0.85%)
Dec 10, 2008 8.829 8.902 8.443 8.609 32,788 +0.31(+3.68%)
Dec 09, 2008 8.795 8.795 8.304 8.304 23,636 -0.20(-2.34%)
Dec 08, 2008 8.536 8.629 8.457 8.502 57,820 +0.13(+1.58%)
Dec 05, 2008 8.124 8.370 7.964 8.370 15,053 +0.17(+2.13%)
Dec 04, 2008 8.629 8.629 8.085 8.196 30,367 -0.40(-4.66%)
Dec 03, 2008 8.304 8.616 8.290 8.596 42,422 +0.37(+4.44%)
Dec 02, 2008 8.702 8.702 8.178 8.231 46,887 +0.03(+0.32%)
Dec 01, 2008 8.271 8.576 8.204 8.204 18,381 -0.52(-6.01%)
Nov 28, 2008 8.609 8.729 8.543 8.729 15,133 +0.15(+1.78%)
Nov 26, 2008 8.264 8.656 8.257 8.576 21,946 +0.15(+1.74%)
Nov 25, 2008 8.085 8.755 8.085 8.429 56,855 +0.11(+1.35%)
Nov 24, 2008 8.025 8.383 7.998 8.317 13,877 +0.36(+4.51%)
Nov 21, 2008 7.321 7.978 7.321 7.958 30,597 +0.50(+6.77%)
Nov 20, 2008 7.865 8.045 7.453 7.453 41,360 -0.62(-7.65%)
Nov 19, 2008 8.390 8.516 8.071 8.071 251,131 -0.20(-2.41%)
Nov 18, 2008 8.098 8.516 8.085 8.271 16,372 -0.18(-2.12%)
Nov 17, 2008 8.277 8.789 8.277 8.450 40,021 -0.36(-4.07%)
Nov 14, 2008 7.879 8.809 7.879 8.809 7,680 +0.39(+4.58%)
Nov 13, 2008 8.277 8.483 7.879 8.423 85,729 +0.42(+5.31%)
Nov 12, 2008 8.231 8.231 7.998 7.998 34,309 -0.26(-3.14%)
Nov 11, 2008 8.204 8.476 8.191 8.257 15,788 -0.07(-0.88%)
Nov 10, 2008 8.629 8.629 8.330 8.330 22,179 -0.09(-1.03%)
Nov 07, 2008 8.470 8.512 8.350 8.417 43,334 +0.12(+1.44%)
Nov 06, 2008 8.583 8.603 8.164 8.297 71,440 -0.33(-3.78%)
Nov 05, 2008 8.908 8.908 8.504 8.623 56,132 -0.22(-2.48%)
Nov 04, 2008 9.307 9.307 8.715 8.842 39,002 +0.17(+1.99%)
Nov 03, 2008 8.981 8.981 8.596 8.669 43,840 +0.20(+2.35%)
Oct 31, 2008 8.370 8.696 8.370 8.470 28,994 -0.07(-0.84%)
Oct 30, 2008 8.822 8.822 8.284 8.542 54,794 +0.17(+2.05%)
Oct 29, 2008 8.364 8.596 8.357 8.370 30,460 +0.15(+1.87%)
Oct 28, 2008 8.191 8.224 7.646 8.217 44,174 +0.40(+5.09%)
Oct 27, 2008 7.978 7.978 7.673 7.819 16,965 -0.11(-1.34%)
Oct 24, 2008 8.742 8.742 6.836 7.925 23,122 -0.02(-0.25%)
Oct 23, 2008 8.184 8.344 7.799 7.945 49,118 -0.13(-1.64%)
Oct 22, 2008 8.231 8.377 7.799 8.078 43,480 -0.47(-5.52%)
Oct 21, 2008 8.629 8.709 8.397 8.550 16,152 -0.13(-1.53%)
Oct 20, 2008 8.330 8.941 8.231 8.682 10,427 +0.52(+6.43%)
Oct 17, 2008 7.772 8.463 7.772 8.158 136,209 +0.09(+1.08%)
Oct 16, 2008 7.985 8.070 7.553 8.070 15,721 +0.01(+0.07%)
Oct 15, 2008 8.204 8.231 8.005 8.065 18,286 -0.50(-5.82%)
Oct 14, 2008 9.141 9.141 8.091 8.563 23,048 +0.05(+0.55%)
Oct 13, 2008 7.892 8.516 7.892 8.516 38,434 +0.86(+11.25%)
Oct 10, 2008 7.752 7.972 6.656 7.655 35,773 -0.22(-2.75%)
Oct 09, 2008 8.749 8.749 7.872 7.872 23,706 -0.62(-7.35%)
Oct 08, 2008 8.429 9.101 8.271 8.496 78,674 -0.26(-2.96%)
Oct 07, 2008 9.174 9.174 8.755 8.755 5,834 -0.39(-4.22%)
Oct 06, 2008 9.393 9.526 8.775 9.141 21,515 -0.58(-5.95%)
Oct 03, 2008 10.41 10.41 9.716 9.719 28,308 -0.15(-1.55%)
Oct 02, 2008 10.11 10.11 9.825 9.871 16,152 -0.23(-2.30%)
Oct 01, 2008 9.998 10.12 9.938 10.10 57,227 +0.11(+1.12%)
Sep 30, 2008 9.360 10.01 9.360 9.992 15,583 +0.13(+1.36%)
Sep 29, 2008 10.22 10.22 9.599 9.858 27,758 -0.49(-4.75%)
Sep 26, 2008 10.24 10.36 10.22 10.35 0 -0.01(-0.12%)
Sep 25, 2008 10.16 10.41 10.16 10.36 51,543 +0.15(+1.49%)
Sep 24, 2008 10.82 10.82 9.971 10.21 33,427 +0.03(+0.26%)
Sep 23, 2008 10.35 10.36 10.18 10.18 33,066 -0.11(-1.10%)
Sep 22, 2008 10.59 10.60 10.30 10.30 42,300 -0.29(-2.76%)
Sep 19, 2008 11.47 11.71 9.818 10.59 0 +0.19(+1.85%)
Sep 18, 2008 10.74 10.93 9.865 10.40 9,202 +0.28(+2.77%)
Sep 17, 2008 10.23 10.30 10.08 10.12 21,824 -0.29(-2.76%)
Sep 16, 2008 9.925 10.40 9.925 10.40 22,583 -0.01(-0.13%)
Sep 15, 2008 10.51 10.61 10.42 10.42 17,237 -0.35(-3.27%)
Sep 12, 2008 11.13 11.13 10.59 10.77 20,271 +0.13(+1.19%)
Sep 11, 2008 10.93 10.93 10.43 10.64 29,715 +0.02(+0.19%)
Sep 10, 2008 10.55 10.62 10.55 10.62 38,937 +0.06(+0.57%)
Sep 09, 2008 10.74 10.74 10.56 10.56 13,519 -0.17(-1.61%)
Sep 08, 2008 10.86 10.86 10.65 10.74 19,327 +0.21(+1.96%)
Sep 05, 2008 10.11 10.53 10.11 10.53 0 -0.10(-0.94%)
Sep 04, 2008 10.68 10.72 10.57 10.63 17,055 -0.13(-1.17%)
Sep 03, 2008 10.75 10.79 10.70 10.76 35,601 -0.02(-0.18%)
Sep 02, 2008 10.95 10.99 10.77 10.77 88,455 -0.09(-0.82%)
Aug 29, 2008 10.97 10.99 10.86 10.86 50,879 -0.13(-1.18%)
Aug 28, 2008 10.91 10.99 10.90 10.99 70,578 +0.11(+1.04%)
Aug 27, 2008 10.76 10.91 10.76 10.88 57,289 +0.11(+1.05%)
Aug 26, 2008 10.75 10.78 10.73 10.77 163,968 +0.08(+0.75%)
Aug 25, 2008 10.83 10.85 10.66 10.69 165,550 -0.13(-1.23%)
Aug 22, 2008 10.83 10.83 10.79 10.82 9,750 +0.06(+0.56%)
Aug 21, 2008 10.76 10.77 10.71 10.76 13,886 +0.01(+0.12%)
Aug 20, 2008 10.70 10.76 10.69 10.75 15,940 +0.05(+0.43%)
Aug 19, 2008 10.76 10.77 10.70 10.70 18,642 -0.08(-0.74%)
Aug 18, 2008 10.82 11.00 10.76 10.78 11,567 -0.01(-0.12%)
Aug 15, 2008 10.77 10.80 10.74 10.79 0 +0.07(+0.68%)
Aug 14, 2008 10.77 10.77 10.67 10.72 10,758 -0.08(-0.74%)
Aug 13, 2008 10.80 10.81 10.71 10.80 82,435 -0.02(-0.18%)
Aug 12, 2008 10.83 10.86 10.76 10.82 32,250 -0.05(-0.49%)
Aug 11, 2008 10.77 10.94 10.77 10.87 20,411 +0.07(+0.68%)
Aug 08, 2008 10.30 10.80 10.29 10.80 14,762 +0.19(+1.75%)
Aug 07, 2008 10.60 10.72 10.60 10.62 10,984 -0.13(-1.17%)
Aug 06, 2008 10.70 10.81 10.69 10.74 31,779 +0.03(+0.31%)
Aug 05, 2008 10.48 10.71 10.48 10.71 13,225 +0.19(+1.83%)
Aug 04, 2008 10.61 10.61 10.52 10.52 3,579 -0.09(-0.81%)
Aug 01, 2008 10.72 10.72 10.58 10.60 10,550 -0.17(-1.60%)
Jul 31, 2008 10.77 10.81 10.74 10.77 8,342 -0.02(-0.18%)
Jul 30, 2008 10.72 10.79 10.63 10.79 8,314 +0.17(+1.56%)
Jul 29, 2008 10.63 10.63 10.56 10.63 10,034 +0.05(+0.50%)
Jul 28, 2008 10.66 10.66 10.53 10.58 4,412 +0.01(+0.06%)
Jul 25, 2008 10.59 10.64 9.639 10.57 52,169 -0.11(-1.06%)
Jul 24, 2008 10.76 11.15 10.64 10.68 13,335 -0.08(-0.74%)
Jul 23, 2008 11.24 11.24 10.70 10.76 53,128 -0.03(-0.25%)
Jul 22, 2008 10.79 10.83 10.74 10.79 5,563 +0.08(+0.77%)
Jul 21, 2008 10.65 10.76 10.65 10.71 8,374 +0.08(+0.72%)
Jul 18, 2008 10.68 10.69 10.54 10.63 10,004 +0.06(+0.57%)
Jul 17, 2008 10.64 10.64 10.54 10.57 7,002 -0.03(-0.31%)
Jul 16, 2008 10.70 10.70 10.57 10.60 5,214 -0.11(-1.05%)
Jul 15, 2008 10.72 10.72 10.72 10.72 602 -0.10(-0.89%)
Jul 14, 2008 10.79 10.82 10.77 10.81 18,205 -0.07(-0.64%)
Jul 11, 2008 11.10 11.10 10.79 10.88 10,846 -0.00(-0.02%)
Jul 10, 2008 10.94 10.99 10.88 10.88 10,617 -0.10(-0.95%)
Jul 09, 2008 10.99 11.00 10.97 10.99 2,709 +0.13(+1.22%)
Jul 08, 2008 10.81 10.85 10.76 10.85 15,721 +0.10(+0.93%)
Jul 07, 2008 10.87 10.89 10.76 10.76 7,186 -0.06(-0.55%)
Jul 04, 2008 10.89 10.89 10.81 10.81 2,274 +0.00(+0.00%)
Jul 03, 2008 10.89 10.89 10.81 10.81 2,274 -0.15(-1.33%)
Jul 02, 2008 11.09 11.09 10.96 10.96 1,053 -0.07(-0.66%)
Jul 01, 2008 10.98 11.07 10.98 11.03 5,493 +0.03(+0.24%)
Jun 30, 2008 10.83 11.05 10.83 11.01 10,025 +0.21(+1.91%)
Jun 27, 2008 10.89 10.95 10.80 10.80 3,614 -0.14(-1.28%)
Jun 26, 2008 11.13 11.13 10.93 10.94 7,592 -0.21(-1.85%)
Jun 25, 2008 11.11 11.26 11.11 11.15 25,112 +0.05(+0.42%)
Jun 24, 2008 11.13 11.16 11.10 11.10 12,042 -0.03(-0.30%)
Jun 23, 2008 11.16 11.65 11.12 11.13 31,311 -0.02(-0.18%)
Jun 20, 2008 11.23 11.25 11.11 11.15 4,031 -0.15(-1.35%)
Jun 19, 2008 11.28 11.33 11.28 11.31 4,260 +0.04(+0.35%)
Jun 18, 2008 11.29 11.30 11.23 11.27 8,529 -0.08(-0.70%)
Jun 17, 2008 11.36 11.37 11.33 11.35 4,958 +0.03(+0.29%)
Jun 16, 2008 11.30 11.34 11.22 11.31 11,890 -0.01(-0.06%)
Jun 13, 2008 11.19 11.33 11.19 11.32 6,229 +0.13(+1.13%)
Jun 12, 2008 11.32 11.32 11.19 11.19 6,579 -0.09(-0.77%)
Jun 11, 2008 11.56 11.56 11.27 11.28 17,729 -0.13(-1.11%)
Jun 10, 2008 11.33 11.41 11.33 11.41 1,317 -0.01(-0.12%)
Jun 09, 2008 11.40 11.44 11.32 11.42 35,438 +0.05(+0.47%)
Jun 06, 2008 12.63 12.87 11.37 11.37 42,202 -0.16(-1.35%)
Jun 05, 2008 11.69 11.69 11.45 11.52 7,180 +0.10(+0.84%)
Jun 04, 2008 11.28 11.43 11.28 11.43 3,477 +0.12(+1.06%)
Jun 03, 2008 11.37 11.37 11.30 11.31 5,354 +0.01(+0.06%)
Jun 02, 2008 11.34 11.34 11.29 11.30 2,676 -0.09(-0.76%)
May 30, 2008 11.49 11.49 11.35 11.39 3,350 -0.07(-0.64%)
May 29, 2008 11.35 11.46 11.35 11.46 692 +0.15(+1.35%)
May 28, 2008 11.29 11.31 11.28 11.31 2,995 +0.01(+0.06%)
May 27, 2008 11.29 11.30 11.25 11.30 1,184 +0.05(+0.47%)
May 26, 2008 11.41 11.41 11.24 11.25 0 -0.02(-0.18%)
May 23, 2008 11.41 11.41 11.24 11.27 20,966 -0.15(-1.34%)
May 22, 2008 11.46 11.47 11.38 11.42 4,284 +0.02(+0.17%)
May 21, 2008 11.66 11.66 11.39 11.40 12,316 +0.05(+0.41%)
May 20, 2008 11.42 11.45 11.35 11.35 7,222 -0.07(-0.58%)
May 19, 2008 11.42 11.44 11.39 11.42 8,110 +0.01(+0.12%)
May 16, 2008 11.36 11.41 11.33 11.41 4,103 +0.09(+0.76%)
May 15, 2008 11.27 11.33 11.19 11.32 7,985 +0.03(+0.23%)
May 14, 2008 11.25 11.29 11.25 11.29 3,329 +0.11(+1.01%)
May 13, 2008 11.15 11.18 11.13 11.18 10,755 +0.03(+0.30%)
May 12, 2008 11.09 11.15 11.09 11.15 11,473 +0.07(+0.60%)
May 09, 2008 10.97 11.08 10.97 11.08 150 +0.09(+0.78%)
May 08, 2008 10.97 11.05 10.97 10.99 5,118 -0.01(-0.12%)
May 07, 2008 11.09 11.09 11.01 11.01 1,384 -0.11(-1.02%)
May 06, 2008 11.05 11.12 10.97 11.12 6,343 +0.04(+0.36%)
May 05, 2008 11.03 11.08 11.03 11.08 2,559 -0.05(-0.48%)
May 02, 2008 11.13 11.19 11.13 11.13 6,024 +0.06(+0.54%)
May 01, 2008 10.88 11.07 10.88 11.07 14,017 +0.22(+2.02%)
Apr 30, 2008 10.85 10.93 10.84 10.85 8,616 +0.01(+0.06%)
Apr 29, 2008 10.88 10.88 10.83 10.85 5,763 -0.03(-0.24%)
Apr 28, 2008 10.87 10.89 10.85 10.87 8,363 +0.01(+0.12%)
Apr 25, 2008 10.82 10.96 10.80 10.86 7,909 -0.01(-0.06%)
Apr 24, 2008 10.86 10.87 10.74 10.87 4,091 +0.06(+0.55%)
Apr 23, 2008 10.78 10.83 10.76 10.81 6,457 +0.08(+0.74%)
Apr 22, 2008 10.79 10.79 10.71 10.73 6,074 -0.13(-1.16%)
Apr 21, 2008 11.03 11.03 10.81 10.85 7,445 -0.06(-0.55%)
Apr 18, 2008 10.91 11.29 10.89 10.91 21,807 +0.06(+0.55%)
Apr 17, 2008 10.96 10.96 10.46 10.85 4,214 +0.00(+0.00%)
Apr 16, 2008 10.76 10.85 10.70 10.85 3,387 +0.25(+2.32%)
Apr 15, 2008 10.60 10.64 10.59 10.61 3,143 +0.05(+0.50%)
Apr 14, 2008 10.57 10.58 10.56 10.56 3,925 -0.01(-0.13%)
Apr 11, 2008 10.62 10.62 10.56 10.57 21,074 -0.05(-0.44%)
Apr 10, 2008 10.66 10.66 10.59 10.62 7,677 -0.05(-0.50%)
Apr 09, 2008 10.83 10.83 10.67 10.67 4,967 -0.03(-0.31%)
Apr 08, 2008 10.71 10.71 10.70 10.70 2,559 -0.05(-0.43%)
Apr 07, 2008 10.58 11.03 10.58 10.75 9,784 +0.12(+1.12%)
Apr 04, 2008 10.76 10.76 10.63 10.63 6,021 -0.04(-0.37%)
Apr 03, 2008 10.81 10.81 10.67 10.67 2,258 -0.04(-0.37%)
Apr 02, 2008 10.66 10.76 10.66 10.71 12,193 +0.08(+0.75%)
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.