Indicators

Utilities Alphadex ETF FT (NY: FXU )

34.97 +0.71 (+2.07%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.945	10.04	9.925	9.945	17,793	+0.07(+0.67%)
May 27, 2010	9.804	9.898	9.804	9.878	73,093	+0.16(+1.64%)
May 26, 2010	9.739	9.812	9.666	9.719	48,073	+0.08(+0.86%)
May 25, 2010	9.526	9.646	9.406	9.636	48,210	-0.13(-1.33%)
May 24, 2010	9.685	9.849	9.685	9.765	50,144	+0.03(+0.27%)
May 21, 2010	9.539	9.739	9.513	9.739	281,209	+0.04(+0.44%)
May 20, 2010	9.759	9.838	9.692	9.696	28,473	-0.38(-3.78%)
May 19, 2010	10.13	10.13	9.978	10.08	28,353	-0.09(-0.85%)
May 18, 2010	10.36	10.39	10.16	10.16	15,679	-0.11(-1.07%)
May 17, 2010	10.28	10.29	10.15	10.27	8,846	+0.03(+0.29%)
May 14, 2010	10.24	10.29	10.17	10.24	19,988	-0.13(-1.22%)
May 13, 2010	10.36	10.47	10.31	10.37	24,291	+0.01(+0.06%)
May 12, 2010	10.22	10.36	10.20	10.36	53,807	+0.14(+1.42%)
May 11, 2010	10.24	10.24	10.20	10.22	14,696	+0.09(+0.93%)
May 10, 2010	10.12	10.15	10.04	10.12	17,425	+0.34(+3.46%)
May 07, 2010	9.818	10.00	9.723	9.785	59,604	-0.15(-1.47%)
May 06, 2010	10.22	10.26	0.0066	9.931	44,246	-0.33(-3.23%)
May 05, 2010	10.29	10.32	10.24	10.26	20,254	-0.10(-0.95%)
May 04, 2010	10.46	10.50	10.34	10.36	32,178	-0.23(-2.21%)

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.