Indicators

Utilities Alphadex ETF FT (NY: FXU )

37.98 +0.85 (+2.28%)

Streaming Delayed Price Updated: 3:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	11.52	11.55	11.50	11.52	18,544	+0.03(+0.26%)
Jan 28, 2011	11.69	11.69	11.49	11.49	34,337	-0.21(-1.79%)
Jan 27, 2011	11.67	11.71	11.60	11.70	41,405	+0.07(+0.61%)
Jan 26, 2011	11.71	11.71	11.58	11.63	14,721	+0.04(+0.35%)
Jan 25, 2011	11.57	11.61	11.54	11.59	11,883	+0.00(+0.00%)
Jan 24, 2011	11.59	11.62	11.56	11.59	65,352	+0.05(+0.47%)
Jan 21, 2011	11.62	11.62	11.51	11.54	81,244	+0.02(+0.20%)
Jan 20, 2011	11.52	11.56	11.50	11.51	28,023	+0.02(+0.21%)
Jan 19, 2011	11.56	11.56	11.44	11.49	34,993	-0.07(-0.59%)
Jan 18, 2011	11.58	11.58	11.50	11.56	12,159	+0.04(+0.39%)
Jan 14, 2011	11.49	11.53	11.44	11.51	29,820	+0.04(+0.32%)
Jan 13, 2011	11.52	11.52	11.44	11.47	33,466	-0.01(-0.06%)
Jan 12, 2011	11.47	11.53	11.46	11.48	33,357	+0.05(+0.47%)
Jan 11, 2011	11.48	11.48	11.39	11.43	52,914	+0.01(+0.06%)
Jan 10, 2011	11.43	11.43	11.32	11.42	29,810	+0.02(+0.18%)
Jan 07, 2011	11.39	11.41	11.32	11.40	18,887	+0.08(+0.67%)
Jan 06, 2011	11.44	11.44	11.30	11.32	35,602	-0.11(-0.96%)
Jan 05, 2011	11.43	11.46	11.39	11.43	23,417	+0.00(+0.00%)
Jan 04, 2011	11.43	11.43	11.34	11.43	20,983	+0.09(+0.78%)

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.