Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.55 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.