Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

34.59 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 10, 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 (%)
Dec 31, 2009 10.42 10.23 10.23 10.23 21,225 -0.18(-1.72%)
Dec 30, 2009 10.43 10.45 10.37 10.41 41,160 -0.02(-0.19%)
Dec 29, 2009 10.46 10.47 10.40 10.43 12,930 +0.00(+0.00%)
Dec 28, 2009 10.43 10.44 10.39 10.43 15,693 +0.02(+0.19%)
Dec 24, 2009 10.38 10.42 10.38 10.41 9,795 +0.10(+1.02%)
Dec 23, 2009 10.34 10.37 10.28 10.30 158,346 -0.01(-0.12%)
Dec 22, 2009 10.42 10.42 10.28 10.32 42,395 -0.07(-0.70%)
Dec 21, 2009 10.48 10.51 10.39 10.39 121,005 +0.03(+0.32%)
Dec 18, 2009 10.38 10.38 10.28 10.36 191,950 +0.05(+0.46%)
Dec 17, 2009 10.30 10.33 10.26 10.31 35,797 -0.04(-0.39%)
Dec 16, 2009 10.36 10.38 10.32 10.35 59,798 +0.01(+0.13%)
Dec 15, 2009 10.31 10.34 10.29 10.34 457,105 -0.04(-0.36%)
Dec 14, 2009 10.38 10.43 10.34 10.37 124,898 +0.08(+0.81%)
Dec 11, 2009 10.19 10.30 10.14 10.29 47,704 +0.15(+1.45%)
Dec 10, 2009 10.13 10.17 10.06 10.14 120,878 +0.11(+1.06%)
Dec 09, 2009 10.05 10.08 9.964 10.04 104,258 +0.01(+0.07%)
Dec 08, 2009 10.08 10.08 9.977 10.03 25,541 -0.06(-0.59%)
Dec 07, 2009 9.918 10.14 9.918 10.09 26,780 +0.10(+1.00%)
Dec 04, 2009 10.10 10.10 9.875 9.991 230,804 +0.06(+0.60%)
Dec 03, 2009 9.991 10.04 9.931 9.931 41,198 +0.01(+0.15%)
Dec 02, 2009 9.885 9.938 9.871 9.917 7,916 +0.07(+0.73%)
Dec 01, 2009 9.712 9.845 9.712 9.845 26,933 +0.22(+2.28%)
Nov 30, 2009 9.672 9.672 9.599 9.626 28,756 -0.04(-0.41%)
Nov 27, 2009 9.573 9.699 9.573 9.666 3,076 -0.12(-1.22%)
Nov 25, 2009 9.712 9.792 9.685 9.785 20,043 +0.13(+1.32%)
Nov 24, 2009 9.659 9.683 9.639 9.657 9,697 -0.00(-0.02%)
Nov 23, 2009 9.652 9.951 9.639 9.659 96,819 +0.10(+1.04%)
Nov 20, 2009 9.506 9.559 9.466 9.559 59,106 +0.08(+0.84%)
Nov 19, 2009 9.652 9.652 9.446 9.480 123,071 -0.20(-2.06%)
Nov 18, 2009 9.705 9.719 9.646 9.679 14,169 -0.06(-0.61%)
Nov 17, 2009 9.712 9.739 9.672 9.739 23,643 +0.03(+0.34%)
Nov 16, 2009 9.705 9.725 9.692 9.705 5,008 +0.15(+1.60%)
Nov 13, 2009 9.501 9.603 9.466 9.553 8,059 +0.05(+0.54%)
Nov 12, 2009 9.665 9.665 9.480 9.501 32,220 -0.11(-1.16%)
Nov 11, 2009 9.666 9.699 9.607 9.612 27,550 -0.05(-0.55%)
Nov 10, 2009 9.632 9.666 9.626 9.666 16,638 +0.12(+1.27%)
Nov 09, 2009 9.426 9.573 9.426 9.545 12,678 +0.14(+1.47%)
Nov 06, 2009 9.453 9.499 9.374 9.406 45,419 -0.00(-0.00%)
Nov 05, 2009 9.302 9.406 9.302 9.406 8,461 +0.17(+1.87%)
Nov 04, 2009 9.227 9.328 9.227 9.234 4,242 +0.02(+0.22%)
Nov 03, 2009 9.127 9.214 9.127 9.214 7,031 +0.05(+0.58%)
Nov 02, 2009 9.187 9.241 9.088 9.161 15,416 -0.05(-0.58%)
Oct 30, 2009 9.413 9.413 9.214 9.214 9,872 -0.20(-2.12%)
Oct 29, 2009 9.320 9.426 9.320 9.413 41,088 +0.11(+1.21%)
Oct 28, 2009 9.466 9.466 9.300 9.300 18,547 -0.19(-1.96%)
Oct 27, 2009 9.526 9.526 8.875 9.486 22,938 +0.02(+0.21%)
Oct 26, 2009 9.639 9.725 9.431 9.466 4,508 -0.15(-1.52%)
Oct 23, 2009 9.626 9.639 9.600 9.612 11,389 -0.15(-1.50%)
Oct 22, 2009 9.752 9.759 9.682 9.759 13,299 +0.01(+0.07%)
Oct 21, 2009 9.805 9.865 9.739 9.752 15,586 -0.03(-0.27%)
Oct 20, 2009 9.759 9.778 9.750 9.778 13,630 -0.10(-1.01%)
Oct 19, 2009 9.725 9.878 9.725 9.878 13,995 +0.13(+1.29%)
Oct 16, 2009 9.692 9.765 9.663 9.752 37,347 -0.01(-0.14%)
Oct 15, 2009 9.652 9.765 9.652 9.765 25,070 +0.09(+0.92%)
Oct 14, 2009 9.692 9.692 9.616 9.676 6,083 +0.07(+0.76%)
Oct 13, 2009 9.639 9.639 9.586 9.603 4,627 -0.03(-0.30%)
Oct 12, 2009 9.646 9.679 9.612 9.632 20,081 +0.05(+0.49%)
Oct 09, 2009 9.579 9.592 9.555 9.586 20,287 +0.03(+0.28%)
Oct 08, 2009 9.586 9.586 9.526 9.559 45,610 +0.04(+0.41%)
Oct 07, 2009 9.466 9.519 9.466 9.519 4,859 +0.00(+0.00%)
Oct 06, 2009 9.546 9.559 9.466 9.519 81,632 +0.05(+0.49%)
Oct 05, 2009 9.335 9.473 9.313 9.473 24,096 +0.17(+1.86%)
Oct 02, 2009 9.240 9.303 9.202 9.300 20,109 -0.11(-1.13%)
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.