Indicators

Utilities Alphadex ETF FT (NY: FXU )

37.13 -0.12 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.43	12.48	12.39	12.39	226,201	-0.03(-0.28%)
Dec 29, 2011	12.30	12.44	12.30	12.43	212,562	+0.15(+1.18%)
Dec 28, 2011	12.42	12.42	12.28	12.28	247,703	-0.15(-1.17%)
Dec 27, 2011	12.28	12.44	12.28	12.43	196,286	+0.07(+0.56%)
Dec 23, 2011	12.28	12.38	12.27	12.36	173,240	+0.13(+1.07%)
Dec 21, 2011	12.12	12.23	12.06	12.23	376,617	+0.15(+1.23%)
Dec 20, 2011	11.94	12.09	11.92	12.08	168,447	+0.30(+2.56%)
Dec 19, 2011	11.88	11.98	11.74	11.78	240,699	-0.11(-0.92%)
Dec 16, 2011	11.90	11.96	11.83	11.89	274,874	+0.02(+0.17%)
Dec 15, 2011	11.84	11.88	11.80	11.87	197,505	+0.15(+1.29%)
Dec 14, 2011	11.85	11.87	11.70	11.72	614,251	-0.15(-1.27%)
Dec 13, 2011	11.94	12.03	11.81	11.87	351,031	+0.01(+0.12%)
Dec 12, 2011	11.93	11.93	11.75	11.85	444,231	-0.14(-1.20%)
Dec 09, 2011	11.89	12.01	11.79	12.00	340,256	+0.18(+1.51%)
Dec 08, 2011	12.07	12.07	11.79	11.82	155,033	-0.26(-2.15%)
Dec 07, 2011	12.10	12.10	11.98	12.08	394,054	-0.07(-0.56%)
Dec 06, 2011	12.16	12.19	12.09	12.15	193,719	-0.01(-0.06%)
Dec 05, 2011	12.22	12.24	12.09	12.16	279,210	+0.13(+1.08%)
Dec 02, 2011	12.20	12.20	12.01	12.03	355,135	-0.14(-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.