Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

38.02 +0.89 (+2.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.702 9.799 9.628 9.628 28,094 -0.07(-0.76%)
Jun 29, 2010 9.782 9.823 9.694 9.702 35,756 -0.18(-1.87%)
Jun 25, 2010 9.886 9.933 9.849 9.886 15,158 +0.02(+0.24%)
Jun 24, 2010 9.996 9.996 9.862 9.862 3,794 -0.11(-1.07%)
Jun 23, 2010 10.06 10.06 9.911 9.969 22,452 -0.06(-0.61%)
Jun 22, 2010 10.28 10.30 10.01 10.03 58,087 -0.23(-2.20%)
Jun 21, 2010 10.46 10.46 10.22 10.26 25,212 -0.07(-0.70%)
Jun 18, 2010 10.33 10.34 10.30 10.33 18,566 +0.04(+0.36%)
Jun 17, 2010 10.28 10.29 10.22 10.29 6,823 +0.01(+0.09%)
Jun 16, 2010 10.19 10.31 10.19 10.28 65,611 +0.07(+0.65%)
Jun 15, 2010 10.10 10.22 10.10 10.22 13,926 +0.18(+1.84%)
Jun 14, 2010 10.07 10.12 10.03 10.03 11,747 +0.11(+1.13%)
Jun 11, 2010 9.939 9.968 9.915 9.919 10,238 -0.06(-0.60%)
Jun 10, 2010 9.919 9.978 9.882 9.978 24,298 +0.27(+2.79%)
Jun 09, 2010 9.794 9.866 9.701 9.708 75,652 -0.03(-0.27%)
Jun 08, 2010 9.635 9.741 9.629 9.734 25,183 +0.07(+0.68%)
Jun 07, 2010 9.728 9.794 9.668 9.668 19,483 +0.02(+0.21%)
Jun 04, 2010 9.648 9.860 9.642 9.648 27,403 -0.32(-3.24%)
Jun 03, 2010 9.840 9.972 9.840 9.972 28,667 +0.14(+1.41%)
Jun 02, 2010 9.655 9.833 9.655 9.833 9,271 +0.20(+2.12%)
Jun 01, 2010 9.780 9.879 9.629 9.629 11,093 -0.25(-2.54%)
May 28, 2010 9.879 9.972 9.860 9.879 17,910 +0.07(+0.67%)
May 27, 2010 9.740 9.833 9.740 9.813 73,575 +0.16(+1.64%)
May 26, 2010 9.675 9.747 9.602 9.655 48,390 +0.08(+0.86%)
May 25, 2010 9.464 9.582 9.345 9.573 48,527 -0.13(-1.33%)
May 24, 2010 9.622 9.785 9.622 9.701 50,475 +0.03(+0.27%)
May 21, 2010 9.477 9.675 9.450 9.675 283,062 +0.04(+0.44%)
May 20, 2010 9.695 9.774 9.629 9.633 28,661 -0.38(-3.78%)
May 19, 2010 10.06 10.06 9.912 10.01 28,540 -0.09(-0.85%)
May 18, 2010 10.29 10.32 10.09 10.10 15,783 -0.11(-1.07%)
May 17, 2010 10.22 10.22 10.08 10.21 8,905 +0.03(+0.29%)
May 14, 2010 10.18 10.22 10.10 10.18 20,119 -0.13(-1.22%)
May 13, 2010 10.29 10.40 10.24 10.30 24,451 +0.01(+0.06%)
May 12, 2010 10.16 10.30 10.14 10.30 54,161 +0.14(+1.42%)
May 11, 2010 10.17 10.17 10.14 10.15 14,793 +0.09(+0.93%)
May 10, 2010 10.06 10.08 9.972 10.06 17,540 +0.34(+3.46%)
May 07, 2010 9.754 9.939 9.659 9.721 59,997 -0.15(-1.47%)
May 06, 2010 10.16 10.20 0.0066 9.866 44,538 -0.33(-3.23%)
May 05, 2010 10.22 10.25 10.18 10.20 20,387 -0.10(-0.95%)
May 04, 2010 10.39 10.43 10.28 10.29 32,390 -0.23(-2.21%)
May 03, 2010 10.45 10.54 10.41 10.53 15,066 +0.11(+1.08%)
Apr 30, 2010 10.41 10.50 10.41 10.41 14,040 +0.00(+0.00%)
Apr 29, 2010 10.38 10.44 10.37 10.41 19,560 +0.09(+0.83%)
Apr 28, 2010 10.26 10.34 10.26 10.33 23,001 +0.09(+0.84%)
Apr 27, 2010 10.34 10.43 10.24 10.24 6,741 -0.16(-1.50%)
Apr 26, 2010 10.43 10.44 10.40 10.40 6,411 -0.04(-0.34%)
Apr 23, 2010 10.37 10.43 10.34 10.43 11,926 +0.07(+0.70%)
Apr 22, 2010 10.28 10.36 10.26 10.36 44,876 +0.03(+0.26%)
Apr 21, 2010 10.34 10.36 10.30 10.33 44,856 -0.01(-0.06%)
Apr 20, 2010 10.31 10.34 10.28 10.34 11,316 +0.10(+0.97%)
Apr 19, 2010 10.24 10.24 10.16 10.24 58,037 +0.02(+0.19%)
Apr 16, 2010 10.35 10.35 10.20 10.22 62,736 -0.12(-1.15%)
Apr 15, 2010 10.36 10.38 10.30 10.34 34,148 -0.03(-0.25%)
Apr 14, 2010 10.38 10.38 10.31 10.37 30,258 +0.03(+0.26%)
Apr 13, 2010 10.36 10.36 10.31 10.34 26,962 -0.05(-0.51%)
Apr 12, 2010 10.41 10.42 10.37 10.39 40,307 +0.10(+0.96%)
Apr 09, 2010 10.23 10.30 10.21 10.30 26,170 +0.07(+0.65%)
Apr 08, 2010 10.28 10.28 10.18 10.23 23,569 -0.04(-0.35%)
Apr 07, 2010 10.37 10.37 10.24 10.26 62,150 -0.10(-0.99%)
Apr 06, 2010 10.28 10.37 10.28 10.37 11,926 +0.07(+0.64%)
Apr 05, 2010 10.28 10.30 10.26 10.30 20,319 +0.07(+0.71%)
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.