Indicators

Utilities Alphadex ETF FT (NY: FXU )

38.32 +0.30 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.45	12.49	12.40	12.42	87,539	+0.02(+0.16%)
May 23, 2011	12.45	12.50	12.40	12.40	80,595	-0.18(-1.46%)
May 20, 2011	12.57	12.63	12.48	12.58	62,490	+0.02(+0.16%)
May 19, 2011	12.61	12.61	12.49	12.56	70,512	+0.00(+0.00%)
May 18, 2011	12.56	12.56	12.48	12.56	321,789	+0.03(+0.22%)
May 17, 2011	12.45	12.54	12.45	12.53	122,254	+0.03(+0.22%)
May 16, 2011	12.53	12.59	12.49	12.51	69,817	-0.02(-0.16%)
May 13, 2011	12.67	12.67	12.46	12.53	76,949	-0.09(-0.70%)
May 12, 2011	12.51	12.62	12.45	12.61	72,054	+0.14(+1.14%)
May 11, 2011	12.60	12.60	12.45	12.47	315,974	-0.10(-0.81%)
May 10, 2011	12.37	12.59	12.37	12.57	14,404	+0.22(+1.76%)
May 09, 2011	12.28	12.37	12.26	12.36	13,784	+0.07(+0.61%)
May 06, 2011	12.48	12.48	12.25	12.28	37,256	+0.06(+0.50%)
May 05, 2011	12.26	12.31	12.17	12.22	79,499	-0.10(-0.77%)
May 04, 2011	12.32	12.34	12.28	12.32	47,341	-0.04(-0.29%)
May 03, 2011	12.35	12.44	12.33	12.35	15,445	+0.06(+0.52%)

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.