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 (%)
Sep 27, 2013	14.84	14.88	14.78	14.82	90,450	-0.10(-0.65%)
Sep 26, 2013	14.93	14.93	14.86	14.91	102,684	+0.02(+0.15%)
Sep 25, 2013	14.98	14.98	14.89	14.89	181,788	-0.07(-0.45%)
Sep 24, 2013	14.97	15.02	14.91	14.96	564,203	-0.01(-0.10%)
Sep 23, 2013	14.70	15.00	14.70	14.97	12,125,227	+0.24(+1.61%)
Sep 20, 2013	14.94	14.94	14.71	14.73	135,072	-0.18(-1.21%)
Sep 19, 2013	15.00	15.00	14.88	14.91	26,675	-0.03(-0.20%)
Sep 18, 2013	14.66	14.98	14.57	14.94	79,770	+0.32(+2.20%)
Sep 17, 2013	14.54	14.63	14.54	14.62	726,165	+0.09(+0.60%)
Sep 16, 2013	14.75	14.65	14.52	14.53	7,914,405	-0.04(-0.30%)
Sep 13, 2013	14.48	14.60	14.48	14.58	211,652	+0.10(+0.71%)
Sep 12, 2013	14.56	14.59	14.48	14.48	225,338	-0.03(-0.20%)
Sep 11, 2013	14.56	14.65	14.48	14.50	662,510	-0.09(-0.60%)
Sep 10, 2013	14.60	14.60	14.50	14.59	105,087	+0.08(+0.57%)
Sep 09, 2013	14.53	14.53	14.38	14.51	91,943	+0.11(+0.75%)
Sep 06, 2013	14.59	14.59	14.40	14.40	102,606	+0.03(+0.20%)
Sep 05, 2013	14.39	14.45	14.36	14.37	98,009	-0.07(-0.46%)
Sep 04, 2013	14.47	14.47	14.35	14.44	77,069	+0.03(+0.20%)

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.