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 (%)
Feb 28, 2011	11.68	11.77	11.68	11.74	23,307	+0.12(+1.06%)
Feb 25, 2011	11.58	11.62	11.51	11.62	30,999	+0.13(+1.13%)
Feb 24, 2011	11.52	11.53	11.44	11.49	23,045	-0.01(-0.12%)
Feb 23, 2011	11.62	11.62	11.50	11.50	8,552	-0.10(-0.88%)
Feb 22, 2011	11.61	11.68	11.57	11.60	22,153	-0.10(-0.88%)
Feb 18, 2011	11.74	11.74	11.67	11.71	58,916	+0.02(+0.20%)
Feb 17, 2011	11.72	11.72	11.67	11.68	41,804	+0.00(+0.03%)
Feb 16, 2011	11.75	11.75	11.63	11.68	34,730	-0.01(-0.11%)
Feb 15, 2011	11.70	11.72	11.65	11.69	31,233	+0.03(+0.29%)
Feb 14, 2011	11.78	11.78	11.63	11.66	29,515	-0.08(-0.64%)
Feb 11, 2011	11.69	11.76	11.69	11.73	18,255	+0.00(+0.00%)
Feb 10, 2011	11.70	11.75	11.70	11.73	126,127	+0.03(+0.23%)
Feb 09, 2011	11.73	11.73	11.67	11.71	30,541	-0.02(-0.21%)
Feb 08, 2011	11.73	11.73	11.70	11.73	36,248	+0.01(+0.09%)
Feb 07, 2011	11.71	11.73	11.68	11.72	11,510	+0.08(+0.65%)
Feb 04, 2011	11.69	11.69	11.60	11.65	21,662	-0.05(-0.44%)
Feb 03, 2011	11.69	11.70	11.61	11.70	27,090	+0.02(+0.15%)
Feb 02, 2011	11.70	11.71	11.67	11.68	20,255	-0.05(-0.45%)

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.