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 28, 2013	13.88	13.98	13.81	13.98	87,716	+0.17(+1.26%)
Mar 27, 2013	13.76	13.81	13.73	13.81	80,004	+0.01(+0.10%)
Mar 26, 2013	13.77	13.79	13.74	13.79	56,751	+0.10(+0.74%)
Mar 25, 2013	13.77	13.79	13.65	13.69	49,968	-0.01(-0.05%)
Mar 22, 2013	13.70	13.74	13.68	13.70	70,227	-0.01(-0.05%)
Mar 21, 2013	13.87	13.87	13.70	13.71	236,949	-0.09(-0.62%)
Mar 20, 2013	13.81	13.81	13.73	13.79	62,872	+0.10(+0.73%)
Mar 19, 2013	13.71	13.71	13.64	13.69	23,514	+0.00(+0.00%)
Mar 18, 2013	13.81	13.81	13.66	13.69	53,440	-0.06(-0.41%)
Mar 15, 2013	13.60	13.76	13.59	13.75	55,771	+0.08(+0.57%)
Mar 14, 2013	13.69	13.71	13.64	13.67	39,085	+0.03(+0.21%)
Mar 13, 2013	13.66	13.66	13.60	13.64	47,963	+0.03(+0.21%)
Mar 12, 2013	13.69	13.69	13.57	13.61	51,301	-0.02(-0.12%)
Mar 11, 2013	13.61	13.66	13.59	13.63	57,863	+0.02(+0.17%)
Mar 08, 2013	13.57	13.64	13.54	13.61	68,709	+0.04(+0.32%)
Mar 07, 2013	13.54	13.61	13.54	13.56	66,565	+0.02(+0.16%)
Mar 06, 2013	13.57	13.60	13.52	13.54	84,094	+0.00(+0.00%)
Mar 05, 2013	13.54	13.60	13.54	13.54	246,467	+0.04(+0.32%)
Mar 04, 2013	13.34	13.51	13.34	13.50	54,094	+0.12(+0.91%)

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.