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

Utilities Alphadex ETF FT (NY: FXU )

33.99 +0.03 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2009 9.327 9.327 9.194 9.207 5,974 -0.13(-1.35%)
Aug 28, 2009 9.294 9.333 9.260 9.333 18,719 +0.01(+0.07%)
Aug 27, 2009 9.333 9.366 9.274 9.327 11,642 -0.03(-0.28%)
Aug 26, 2009 9.267 9.399 9.267 9.353 7,066 +0.01(+0.07%)
Aug 25, 2009 9.400 9.413 9.347 9.347 5,149 -0.03(-0.35%)
Aug 24, 2009 9.410 9.410 9.372 9.380 1,830 +0.01(+0.07%)
Aug 21, 2009 9.274 9.373 9.270 9.373 3,906 +0.15(+1.58%)
Aug 20, 2009 9.121 9.227 9.114 9.227 17,291 +0.06(+0.65%)
Aug 19, 2009 9.084 9.167 9.074 9.167 8,438 +0.07(+0.80%)
Aug 18, 2009 9.026 9.101 9.026 9.094 5,389 +0.02(+0.22%)
Aug 17, 2009 9.034 9.074 9.034 9.074 6,823 -0.14(-1.51%)
Aug 14, 2009 9.167 9.247 9.134 9.214 9,869 +0.03(+0.35%)
Aug 13, 2009 9.240 9.254 9.174 9.182 17,207 -0.03(-0.27%)
Aug 12, 2009 9.234 9.247 9.207 9.207 11,959 +0.05(+0.51%)
Aug 11, 2009 9.121 9.171 9.101 9.161 5,896 -0.07(-0.79%)
Aug 10, 2009 9.103 9.274 9.103 9.234 93,817 +0.05(+0.51%)
Aug 07, 2009 9.108 9.214 9.108 9.187 3,165 +0.09(+0.96%)
Aug 06, 2009 9.071 9.101 9.068 9.100 4,951 +0.01(+0.07%)
Aug 05, 2009 9.207 9.207 9.028 9.094 7,707 -0.05(-0.58%)
Aug 04, 2009 9.201 9.201 9.127 9.147 2,837 -0.04(-0.43%)
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.