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 (%)
May 29, 2009 8.603 8.682 8.589 8.682 3,280 +0.09(+1.07%)
May 28, 2009 8.446 8.603 8.437 8.591 7,943 +0.10(+1.19%)
May 27, 2009 8.543 8.604 8.490 8.490 5,667 -0.05(-0.54%)
May 26, 2009 8.496 8.570 8.496 8.536 3,576 +0.19(+2.27%)
May 22, 2009 8.324 8.380 8.322 8.347 2,834 +0.08(+0.96%)
May 21, 2009 8.364 8.370 8.267 8.267 2,456 -0.31(-3.66%)
May 20, 2009 8.616 8.616 8.536 8.581 4,213 +0.07(+0.84%)
May 19, 2009 8.503 8.550 8.496 8.510 31,126 +0.15(+1.83%)
May 18, 2009 8.349 8.377 8.304 8.357 6,074 +0.10(+1.21%)
May 15, 2009 8.337 8.357 8.225 8.257 8,642 -0.18(-2.13%)
May 14, 2009 8.410 8.437 8.350 8.437 6,856 +0.03(+0.40%)
May 13, 2009 8.543 8.603 8.403 8.403 23,372 -0.27(-3.08%)
May 12, 2009 8.802 8.802 8.516 8.671 4,507 -0.10(-1.12%)
May 11, 2009 8.742 8.769 8.729 8.769 10,454 -0.04(-0.46%)
May 08, 2009 8.696 8.846 8.696 8.810 5,506 +0.31(+3.67%)
May 07, 2009 8.795 8.795 8.496 8.497 6,196 -0.02(-0.18%)
May 06, 2009 8.576 8.576 8.496 8.513 8,020 +0.05(+0.58%)
May 05, 2009 8.417 8.470 8.365 8.463 25,306 +0.08(+0.95%)
May 04, 2009 8.364 8.383 8.364 8.383 812 +0.18(+2.19%)
May 01, 2009 8.085 8.217 8.038 8.204 11,678 +0.11(+1.31%)
Apr 30, 2009 8.078 8.151 8.037 8.098 70,688 +0.11(+1.40%)
Apr 29, 2009 7.932 8.038 7.932 7.986 34,165 +0.13(+1.62%)
Apr 28, 2009 7.842 7.925 7.839 7.859 7,023 -0.01(-0.07%)
Apr 27, 2009 7.739 7.916 7.739 7.864 14,672 +0.07(+0.92%)
Apr 24, 2009 7.766 7.832 7.766 7.792 42,530 +0.03(+0.34%)
Apr 23, 2009 7.812 7.812 7.713 7.766 18,475 -0.11(-1.43%)
Apr 22, 2009 7.746 7.918 7.746 7.879 8,672 +0.03(+0.42%)
Apr 21, 2009 7.792 7.856 7.786 7.845 8,145 +0.07(+0.94%)
Apr 20, 2009 7.852 7.881 7.752 7.772 6,989 -0.29(-3.59%)
Apr 17, 2009 8.058 8.065 8.005 8.062 8,151 +0.03(+0.38%)
Apr 16, 2009 8.118 8.118 7.938 8.031 12,261 +0.09(+1.17%)
Apr 15, 2009 7.872 7.938 7.845 7.938 22,134 +0.04(+0.50%)
Apr 14, 2009 7.918 7.918 7.865 7.899 9,784 -0.07(-0.90%)
Apr 13, 2009 8.244 8.244 7.865 7.970 34,261 -0.02(-0.27%)
Apr 09, 2009 8.045 8.046 7.912 7.992 23,268 +0.10(+1.26%)
Apr 08, 2009 7.879 7.912 7.852 7.892 8,434 +0.05(+0.59%)
Apr 07, 2009 7.839 7.925 7.819 7.845 4,710 -0.14(-1.75%)
Apr 06, 2009 7.924 7.985 7.902 7.985 6,635 -0.04(-0.50%)
Apr 03, 2009 7.938 8.025 7.938 8.025 6,200 +0.06(+0.75%)
Apr 02, 2009 7.932 8.027 7.932 7.965 3,521 +0.15(+1.96%)
Apr 01, 2009 7.737 7.827 7.713 7.812 11,216 +0.09(+1.12%)
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%)
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.