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 (%)
Oct 31, 2008 8.370 8.696 8.370 8.470 28,994 -0.07(-0.84%)
Oct 30, 2008 8.822 8.822 8.284 8.542 54,794 +0.17(+2.05%)
Oct 29, 2008 8.364 8.596 8.357 8.370 30,460 +0.15(+1.87%)
Oct 28, 2008 8.191 8.224 7.646 8.217 44,174 +0.40(+5.09%)
Oct 27, 2008 7.978 7.978 7.673 7.819 16,965 -0.11(-1.34%)
Oct 24, 2008 8.742 8.742 6.836 7.925 23,122 -0.02(-0.25%)
Oct 23, 2008 8.184 8.344 7.799 7.945 49,118 -0.13(-1.64%)
Oct 22, 2008 8.231 8.377 7.799 8.078 43,480 -0.47(-5.52%)
Oct 21, 2008 8.629 8.709 8.397 8.550 16,152 -0.13(-1.53%)
Oct 20, 2008 8.330 8.941 8.231 8.682 10,427 +0.52(+6.43%)
Oct 17, 2008 7.772 8.463 7.772 8.158 136,209 +0.09(+1.08%)
Oct 16, 2008 7.985 8.070 7.553 8.070 15,721 +0.01(+0.07%)
Oct 15, 2008 8.204 8.231 8.005 8.065 18,286 -0.50(-5.82%)
Oct 14, 2008 9.141 9.141 8.091 8.563 23,048 +0.05(+0.55%)
Oct 13, 2008 7.892 8.516 7.892 8.516 38,434 +0.86(+11.25%)
Oct 10, 2008 7.752 7.972 6.656 7.655 35,773 -0.22(-2.75%)
Oct 09, 2008 8.749 8.749 7.872 7.872 23,706 -0.62(-7.35%)
Oct 08, 2008 8.429 9.101 8.271 8.496 78,674 -0.26(-2.96%)
Oct 07, 2008 9.174 9.174 8.755 8.755 5,834 -0.39(-4.22%)
Oct 06, 2008 9.393 9.526 8.775 9.141 21,515 -0.58(-5.95%)
Oct 03, 2008 10.41 10.41 9.716 9.719 28,308 -0.15(-1.55%)
Oct 02, 2008 10.11 10.11 9.825 9.871 16,152 -0.23(-2.30%)
Oct 01, 2008 9.998 10.12 9.938 10.10 57,227 +0.11(+1.12%)
Sep 30, 2008 9.360 10.01 9.360 9.992 15,583 +0.13(+1.36%)
Sep 29, 2008 10.22 10.22 9.599 9.858 27,758 -0.49(-4.75%)
Sep 26, 2008 10.24 10.36 10.22 10.35 0 -0.01(-0.12%)
Sep 25, 2008 10.16 10.41 10.16 10.36 51,543 +0.15(+1.49%)
Sep 24, 2008 10.82 10.82 9.971 10.21 33,427 +0.03(+0.26%)
Sep 23, 2008 10.35 10.36 10.18 10.18 33,066 -0.11(-1.10%)
Sep 22, 2008 10.59 10.60 10.30 10.30 42,300 -0.29(-2.76%)
Sep 19, 2008 11.47 11.71 9.818 10.59 0 +0.19(+1.85%)
Sep 18, 2008 10.74 10.93 9.865 10.40 9,202 +0.28(+2.77%)
Sep 17, 2008 10.23 10.30 10.08 10.12 21,824 -0.29(-2.76%)
Sep 16, 2008 9.925 10.40 9.925 10.40 22,583 -0.01(-0.13%)
Sep 15, 2008 10.51 10.61 10.42 10.42 17,237 -0.35(-3.27%)
Sep 12, 2008 11.13 11.13 10.59 10.77 20,271 +0.13(+1.19%)
Sep 11, 2008 10.93 10.93 10.43 10.64 29,715 +0.02(+0.19%)
Sep 10, 2008 10.55 10.62 10.55 10.62 38,937 +0.06(+0.57%)
Sep 09, 2008 10.74 10.74 10.56 10.56 13,519 -0.17(-1.61%)
Sep 08, 2008 10.86 10.86 10.65 10.74 19,327 +0.21(+1.96%)
Sep 05, 2008 10.11 10.53 10.11 10.53 0 -0.10(-0.94%)
Sep 04, 2008 10.68 10.72 10.57 10.63 17,055 -0.13(-1.17%)
Sep 03, 2008 10.75 10.79 10.70 10.76 35,601 -0.02(-0.18%)
Sep 02, 2008 10.95 10.99 10.77 10.77 88,455 -0.09(-0.82%)
Aug 29, 2008 10.97 10.99 10.86 10.86 50,879 -0.13(-1.18%)
Aug 28, 2008 10.91 10.99 10.90 10.99 70,578 +0.11(+1.04%)
Aug 27, 2008 10.76 10.91 10.76 10.88 57,289 +0.11(+1.05%)
Aug 26, 2008 10.75 10.78 10.73 10.77 163,968 +0.08(+0.75%)
Aug 25, 2008 10.83 10.85 10.66 10.69 165,550 -0.13(-1.23%)
Aug 22, 2008 10.83 10.83 10.79 10.82 9,750 +0.06(+0.56%)
Aug 21, 2008 10.76 10.77 10.71 10.76 13,886 +0.01(+0.12%)
Aug 20, 2008 10.70 10.76 10.69 10.75 15,940 +0.05(+0.43%)
Aug 19, 2008 10.76 10.77 10.70 10.70 18,642 -0.08(-0.74%)
Aug 18, 2008 10.82 11.00 10.76 10.78 11,567 -0.01(-0.12%)
Aug 15, 2008 10.77 10.80 10.74 10.79 0 +0.07(+0.68%)
Aug 14, 2008 10.77 10.77 10.67 10.72 10,758 -0.08(-0.74%)
Aug 13, 2008 10.80 10.81 10.71 10.80 82,435 -0.02(-0.18%)
Aug 12, 2008 10.83 10.86 10.76 10.82 32,250 -0.05(-0.49%)
Aug 11, 2008 10.77 10.94 10.77 10.87 20,411 +0.07(+0.68%)
Aug 08, 2008 10.30 10.80 10.29 10.80 14,762 +0.19(+1.75%)
Aug 07, 2008 10.60 10.72 10.60 10.62 10,984 -0.13(-1.17%)
Aug 06, 2008 10.70 10.81 10.69 10.74 31,779 +0.03(+0.31%)
Aug 05, 2008 10.48 10.71 10.48 10.71 13,225 +0.19(+1.83%)
Aug 04, 2008 10.61 10.61 10.52 10.52 3,579 -0.09(-0.81%)
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.