Indicators

Utilities Alphadex ETF FT (NY: FXU )

35.04 -0.05 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.21	12.29	12.18	12.28	118,148	+0.04(+0.34%)
Apr 27, 2012	12.24	12.25	12.17	12.24	91,756	+0.04(+0.33%)
Apr 26, 2012	12.21	12.24	12.14	12.20	104,484	-0.06(-0.49%)
Apr 25, 2012	12.20	12.27	12.18	12.26	91,768	+0.13(+1.09%)
Apr 24, 2012	12.02	12.13	12.02	12.13	86,904	+0.11(+0.93%)
Apr 23, 2012	11.99	12.04	11.94	12.02	158,736	-0.08(-0.69%)
Apr 20, 2012	12.04	12.13	12.04	12.10	266,367	+0.12(+1.03%)
Apr 19, 2012	12.04	12.08	11.95	11.98	131,068	-0.08(-0.64%)
Apr 18, 2012	12.12	12.12	12.04	12.05	116,261	-0.11(-0.89%)
Apr 17, 2012	12.10	12.18	12.03	12.16	232,262	+0.13(+1.09%)
Apr 16, 2012	12.03	12.06	11.97	12.03	1,395,201	+0.07(+0.56%)
Apr 13, 2012	12.00	12.06	11.96	11.96	66,039	-0.08(-0.67%)
Apr 12, 2012	11.95	12.06	11.95	12.04	126,151	+0.09(+0.77%)
Apr 11, 2012	11.96	11.99	11.94	11.95	199,380	+0.05(+0.41%)
Apr 10, 2012	12.06	12.06	11.86	11.90	249,958	-0.18(-1.46%)
Apr 09, 2012	12.06	12.11	12.04	12.08	116,901	-0.11(-0.91%)
Apr 05, 2012	12.26	12.27	12.14	12.19	135,237	-0.10(-0.85%)
Apr 04, 2012	12.25	12.32	12.25	12.29	99,110	-0.04(-0.29%)
Apr 03, 2012	12.32	12.34	12.25	12.33	286,330	+0.00(+0.01%)

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.