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

Utilities Alphadex ETF FT (NY: FXU )

34.61 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Aug 31, 2010 10.21 10.35 10.19 10.28 8,263 +0.00(+0.03%)
Aug 30, 2010 10.40 10.40 10.28 10.28 5,595 -0.13(-1.29%)
Aug 27, 2010 10.42 10.42 10.24 10.42 13,413 +0.15(+1.48%)
Aug 26, 2010 10.33 10.35 10.24 10.26 52,749 -0.03(-0.26%)
Aug 25, 2010 10.22 10.30 10.15 10.29 9,273 +0.01(+0.14%)
Aug 24, 2010 10.21 10.31 10.18 10.28 16,282 -0.07(-0.67%)
Aug 23, 2010 10.38 10.38 10.29 10.35 9,460 +0.07(+0.70%)
Aug 20, 2010 10.22 10.27 10.19 10.27 43,206 -0.02(-0.24%)
Aug 19, 2010 10.44 10.44 10.25 10.30 27,453 -0.17(-1.64%)
Aug 18, 2010 10.45 10.49 10.42 10.47 11,718 -0.04(-0.42%)
Aug 17, 2010 10.45 10.55 10.45 10.51 18,125 +0.17(+1.67%)
Aug 16, 2010 10.30 10.38 10.30 10.34 8,420 -0.04(-0.43%)
Aug 13, 2010 10.39 10.41 10.24 10.39 6,466 +0.09(+0.90%)
Aug 12, 2010 10.23 10.31 10.21 10.29 22,200 -0.03(-0.29%)
Aug 11, 2010 10.38 10.41 10.30 10.32 24,562 -0.25(-2.32%)
Aug 10, 2010 10.45 10.61 10.43 10.57 25,233 -0.01(-0.10%)
Aug 09, 2010 10.57 10.59 10.55 10.58 15,609 +0.05(+0.50%)
Aug 06, 2010 10.53 10.53 10.43 10.53 26,476 -0.06(-0.59%)
Aug 05, 2010 10.49 10.59 10.28 10.59 37,949 +0.03(+0.28%)
Aug 04, 2010 10.49 10.56 10.47 10.56 47,488 +0.03(+0.26%)
Aug 03, 2010 10.57 10.61 10.52 10.53 12,130 -0.05(-0.47%)
Aug 02, 2010 10.59 10.59 10.53 10.58 30,502 +0.18(+1.75%)
Jul 30, 2010 10.40 10.45 10.30 10.40 206,981 -0.07(-0.68%)
Jul 29, 2010 10.65 10.65 10.41 10.47 11,742 -0.13(-1.22%)
Jul 28, 2010 10.69 10.69 10.60 10.60 10,696 -0.10(-0.90%)
Jul 27, 2010 10.62 10.70 10.62 10.70 11,919 +0.09(+0.89%)
Jul 26, 2010 10.51 10.60 10.51 10.60 25,027 +0.13(+1.22%)
Jul 23, 2010 10.47 10.50 10.39 10.47 69,015 +0.04(+0.39%)
Jul 22, 2010 10.34 10.45 10.34 10.43 7,281 +0.23(+2.25%)
Jul 21, 2010 10.30 10.33 10.19 10.20 18,501 -0.11(-1.05%)
Jul 20, 2010 10.14 10.32 10.11 10.31 24,332 +0.09(+0.92%)
Jul 19, 2010 10.18 10.24 10.14 10.22 10,887 +0.11(+1.07%)
Jul 16, 2010 10.11 10.22 10.10 10.11 3,890 -0.22(-2.09%)
Jul 15, 2010 10.30 10.33 10.18 10.33 20,554 +0.06(+0.59%)
Jul 14, 2010 10.29 10.32 10.21 10.26 34,340 -0.05(-0.46%)
Jul 13, 2010 10.34 10.34 10.26 10.31 15,480 +0.08(+0.80%)
Jul 12, 2010 10.20 10.24 10.17 10.23 16,000 +0.05(+0.45%)
Jul 09, 2010 10.18 10.20 10.12 10.18 23,856 +0.05(+0.48%)
Jul 08, 2010 10.12 10.14 10.06 10.14 37,549 +0.17(+1.72%)
Jul 07, 2010 9.725 9.965 9.725 9.965 14,786 +0.24(+2.47%)
Jul 06, 2010 9.725 9.763 9.678 9.725 21,939 +0.03(+0.31%)
Jul 02, 2010 9.695 9.695 9.624 9.695 5,853 +0.05(+0.53%)
Jul 01, 2010 9.678 9.681 9.590 9.644 27,036 -0.05(-0.49%)
Jun 30, 2010 9.766 9.864 9.691 9.691 27,910 -0.07(-0.76%)
Jun 29, 2010 9.846 9.888 9.758 9.766 35,522 -0.19(-1.87%)
Jun 25, 2010 9.952 9.999 9.914 9.952 15,058 +0.02(+0.24%)
Jun 24, 2010 10.06 10.06 9.927 9.927 3,769 -0.11(-1.07%)
Jun 23, 2010 10.13 10.13 9.976 10.03 22,305 -0.06(-0.61%)
Jun 22, 2010 10.35 10.37 10.08 10.10 57,706 -0.23(-2.20%)
Jun 21, 2010 10.53 10.53 10.29 10.32 25,047 -0.07(-0.70%)
Jun 18, 2010 10.40 10.41 10.37 10.40 18,445 +0.04(+0.36%)
Jun 17, 2010 10.35 10.36 10.29 10.36 6,778 +0.01(+0.09%)
Jun 16, 2010 10.26 10.38 10.26 10.35 65,181 +0.07(+0.65%)
Jun 15, 2010 10.17 10.28 10.17 10.28 13,835 +0.19(+1.84%)
Jun 14, 2010 10.14 10.19 10.10 10.10 11,670 +0.11(+1.13%)
Jun 11, 2010 10.00 10.03 9.980 9.984 10,171 -0.06(-0.60%)
Jun 10, 2010 9.984 10.04 9.947 10.04 24,139 +0.27(+2.79%)
Jun 09, 2010 9.858 9.931 9.765 9.772 75,157 -0.03(-0.27%)
Jun 08, 2010 9.699 9.805 9.692 9.798 25,018 +0.07(+0.68%)
Jun 07, 2010 9.792 9.858 9.732 9.732 19,355 +0.02(+0.21%)
Jun 04, 2010 9.712 9.925 9.705 9.712 27,224 -0.33(-3.24%)
Jun 03, 2010 9.905 10.04 9.905 10.04 28,479 +0.14(+1.41%)
Jun 02, 2010 9.719 9.898 9.719 9.898 9,211 +0.21(+2.12%)
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.