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

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
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, 2009 8.922 8.922 8.636 8.709 19,157 -0.06(-0.68%)
Jun 29, 2009 8.636 8.769 8.636 8.769 2,802 +0.15(+1.77%)
Jun 26, 2009 8.569 8.616 8.562 8.616 3,918 +0.02(+0.23%)
Jun 25, 2009 8.581 8.596 8.563 8.596 6,935 +0.10(+1.17%)
Jun 24, 2009 8.483 8.496 8.463 8.496 1,899 +0.10(+1.19%)
Jun 23, 2009 8.437 8.450 8.364 8.397 21,249 -0.29(-3.29%)
Jun 22, 2009 8.702 8.729 8.656 8.682 22,602 -0.10(-1.13%)
Jun 19, 2009 8.928 8.928 8.762 8.782 9,253 -0.09(-0.97%)
Jun 18, 2009 8.722 8.895 8.722 8.868 143,258 +0.14(+1.60%)
Jun 17, 2009 8.775 8.775 8.696 8.729 4,061 -0.04(-0.48%)
Jun 16, 2009 8.948 8.948 8.768 8.771 5,837 -0.12(-1.32%)
Jun 15, 2009 8.961 8.961 8.815 8.888 11,353 -0.22(-2.43%)
Jun 12, 2009 8.981 9.109 8.941 9.109 36,373 +0.11(+1.23%)
Jun 11, 2009 8.921 9.039 8.921 8.999 2,738 +0.20(+2.24%)
Jun 10, 2009 8.744 8.805 8.742 8.802 9,739 +0.13(+1.45%)
Jun 09, 2009 8.716 8.721 8.653 8.676 2,894 -0.03(-0.38%)
Jun 08, 2009 8.716 8.721 8.616 8.709 5,830 -0.07(-0.76%)
Jun 05, 2009 8.848 8.882 8.730 8.775 9,197 -0.01(-0.08%)
Jun 04, 2009 8.742 8.795 8.722 8.782 8,910 +0.14(+1.61%)
Jun 03, 2009 8.749 8.749 8.576 8.643 9,598 -0.29(-3.27%)
Jun 02, 2009 8.931 8.941 8.895 8.935 6,659 -0.01(-0.07%)
Jun 01, 2009 8.755 8.955 8.755 8.941 31,621 +0.26(+2.98%)
May 29, 2009 8.603 8.682 8.589 8.682 3,280 +0.09(+1.07%)
May 28, 2009 8.446 8.603 8.437 8.591 7,943 +0.10(+1.19%)
May 27, 2009 8.543 8.604 8.490 8.490 5,667 -0.05(-0.54%)
May 26, 2009 8.496 8.570 8.496 8.536 3,576 +0.19(+2.27%)
May 22, 2009 8.324 8.380 8.322 8.347 2,834 +0.08(+0.96%)
May 21, 2009 8.364 8.370 8.267 8.267 2,456 -0.31(-3.66%)
May 20, 2009 8.616 8.616 8.536 8.581 4,213 +0.07(+0.84%)
May 19, 2009 8.503 8.550 8.496 8.510 31,126 +0.15(+1.83%)
May 18, 2009 8.349 8.377 8.304 8.357 6,074 +0.10(+1.21%)
May 15, 2009 8.337 8.357 8.225 8.257 8,642 -0.18(-2.13%)
May 14, 2009 8.410 8.437 8.350 8.437 6,856 +0.03(+0.40%)
May 13, 2009 8.543 8.603 8.403 8.403 23,372 -0.27(-3.08%)
May 12, 2009 8.802 8.802 8.516 8.671 4,507 -0.10(-1.12%)
May 11, 2009 8.742 8.769 8.729 8.769 10,454 -0.04(-0.46%)
May 08, 2009 8.696 8.846 8.696 8.810 5,506 +0.31(+3.67%)
May 07, 2009 8.795 8.795 8.496 8.497 6,196 -0.02(-0.18%)
May 06, 2009 8.576 8.576 8.496 8.513 8,020 +0.05(+0.58%)
May 05, 2009 8.417 8.470 8.365 8.463 25,306 +0.08(+0.95%)
May 04, 2009 8.364 8.383 8.364 8.383 812 +0.18(+2.19%)
May 01, 2009 8.085 8.217 8.038 8.204 11,678 +0.11(+1.31%)
Apr 30, 2009 8.078 8.151 8.037 8.098 70,688 +0.11(+1.40%)
Apr 29, 2009 7.932 8.038 7.932 7.986 34,165 +0.13(+1.62%)
Apr 28, 2009 7.842 7.925 7.839 7.859 7,023 -0.01(-0.07%)
Apr 27, 2009 7.739 7.916 7.739 7.864 14,672 +0.07(+0.92%)
Apr 24, 2009 7.766 7.832 7.766 7.792 42,530 +0.03(+0.34%)
Apr 23, 2009 7.812 7.812 7.713 7.766 18,475 -0.11(-1.43%)
Apr 22, 2009 7.746 7.918 7.746 7.879 8,672 +0.03(+0.42%)
Apr 21, 2009 7.792 7.856 7.786 7.845 8,145 +0.07(+0.94%)
Apr 20, 2009 7.852 7.881 7.752 7.772 6,989 -0.29(-3.59%)
Apr 17, 2009 8.058 8.065 8.005 8.062 8,151 +0.03(+0.38%)
Apr 16, 2009 8.118 8.118 7.938 8.031 12,261 +0.09(+1.17%)
Apr 15, 2009 7.872 7.938 7.845 7.938 22,134 +0.04(+0.50%)
Apr 14, 2009 7.918 7.918 7.865 7.899 9,784 -0.07(-0.90%)
Apr 13, 2009 8.244 8.244 7.865 7.970 34,261 -0.02(-0.27%)
Apr 09, 2009 8.045 8.046 7.912 7.992 23,268 +0.10(+1.26%)
Apr 08, 2009 7.879 7.912 7.852 7.892 8,434 +0.05(+0.59%)
Apr 07, 2009 7.839 7.925 7.819 7.845 4,710 -0.14(-1.75%)
Apr 06, 2009 7.924 7.985 7.902 7.985 6,635 -0.04(-0.50%)
Apr 03, 2009 7.938 8.025 7.938 8.025 6,200 +0.06(+0.75%)
Apr 02, 2009 7.932 8.027 7.932 7.965 3,521 +0.15(+1.96%)
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.