Indicators

Utilities Alphadex ETF FT (NY: FXU )

33.07 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.12	12.20	12.01	12.11	51,810	-0.08(-0.68%)
Jul 28, 2011	12.29	12.32	12.19	12.19	13,640	-0.10(-0.83%)
Jul 27, 2011	12.36	12.38	12.29	12.29	65,852	-0.13(-1.07%)
Jul 26, 2011	12.47	12.48	12.40	12.43	41,703	-0.05(-0.36%)
Jul 25, 2011	12.40	12.54	12.40	12.47	26,480	-0.04(-0.33%)
Jul 22, 2011	12.51	12.52	12.49	12.51	34,667	-0.03(-0.27%)
Jul 21, 2011	12.45	12.58	12.45	12.55	65,501	+0.15(+1.22%)
Jul 20, 2011	12.36	12.42	12.33	12.40	43,254	+0.06(+0.50%)
Jul 19, 2011	12.29	12.34	12.23	12.33	52,687	+0.10(+0.84%)
Jul 18, 2011	12.37	12.37	12.17	12.23	73,721	-0.14(-1.16%)
Jul 15, 2011	12.38	12.39	12.30	12.38	56,604	+0.03(+0.28%)
Jul 14, 2011	12.46	12.48	12.31	12.34	53,578	-0.08(-0.61%)
Jul 13, 2011	12.49	12.53	12.40	12.42	70,349	-0.03(-0.28%)
Jul 12, 2011	12.35	12.48	12.33	12.45	53,757	+0.06(+0.50%)
Jul 11, 2011	12.47	12.47	12.38	12.39	77,465	-0.22(-1.74%)
Jul 08, 2011	12.57	12.61	12.52	12.61	62,845	-0.04(-0.32%)
Jul 07, 2011	12.70	12.70	12.58	12.65	424,876	+0.05(+0.38%)
Jul 06, 2011	12.54	12.62	12.53	12.60	98,220	+0.02(+0.16%)
Jul 05, 2011	12.64	12.64	12.55	12.58	116,049	-0.05(-0.43%)

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.