FstTr ET AlDex Shs Utilities AlphaDEX Fund $23.06

down 0.00


15/9/2014 03:59 PM  |  NYSEARCA : FXU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
9/15/201423.1423.1423.0223.0628,623
9/12/201423.3823.3822.9923.0670,887
9/11/201423.1823.4723.1823.45439,231
9/10/201423.2923.2923.1223.2026,348
9/9/201423.4123.4723.2923.3028,747
9/8/201423.6323.6523.4723.5946,216
9/5/201423.4423.6823.4423.6785,643
9/4/201423.4323.4923.3423.39274,836
9/3/201423.3923.5023.3923.45141,533
9/2/201423.5323.5323.2123.33282,549
8/29/201423.3523.5223.3123.5230,378
8/28/201423.1823.3523.1423.3370,362
8/27/201422.9623.2422.9623.2187,505
8/26/201423.1523.2322.9422.94428,285
8/25/201423.0923.2223.0723.16711,962
8/22/201423.0623.0822.8923.0444,244
8/21/201423.0023.1522.9823.0495,612
8/20/201422.8823.0222.8823.02209,415
8/19/201422.7622.9322.7622.92118,393
8/18/201422.8022.8322.6922.7490,349
8/15/201422.7022.8222.6322.7554,914
8/14/201422.5122.6722.5122.6544,203
8/13/201422.4522.5522.2422.51113,705
8/12/201422.3322.4522.3322.39130,594
8/11/201422.4622.4822.3622.3871,227
8/8/201422.1622.4022.1322.39327,627
8/7/201422.0422.2122.0022.11704,668
8/6/201422.2822.2821.9621.981,511,310
8/5/201422.2322.5622.2322.35664,124
8/4/201422.6022.6022.0822.3016,373,000
8/1/201422.5122.7022.4422.59684,489
7/31/201422.8922.9022.5722.60370,832
7/30/201423.3623.3622.9022.97165,718
7/29/201423.6623.7423.3323.38348,111
7/28/201422.9923.2522.9223.244,224,940
7/25/201423.1323.1422.9522.9590,450
7/24/201423.0923.1723.0523.1787,416
7/23/201423.1023.1023.0423.10197,938
7/22/201423.1523.1723.0823.09177,221
7/21/201423.2023.2023.0623.091,783,340
7/18/201423.0923.2523.0123.25110,193
7/17/201423.2523.2823.0023.00168,983
7/16/201423.2423.3023.0923.26161,519
7/15/201423.1423.2223.0823.1785,517
7/14/201423.3023.3423.1223.12200,852
7/11/201423.3823.4423.2523.2855,506
7/10/201423.1823.4223.1523.39307,622
7/9/201423.3923.3923.1923.29226,768
7/8/201423.2723.3723.2623.35172,036
7/7/201423.1923.3523.1923.271,732,600
7/3/201423.2823.2823.1223.2084,827
7/2/201423.6523.6523.2723.33191,796
7/1/201423.9423.9423.6523.65887,908
6/30/201423.6723.8823.6323.86592,295
6/27/201423.4923.6623.4923.66123,227
6/26/201423.5623.5723.4623.55268,962
6/25/201423.3823.5423.3823.53402,491
6/24/201423.4223.5123.3823.40160,312
6/20/201423.5623.5823.4123.43258,503
6/19/201423.3923.5323.3923.52599,661
6/18/201423.0023.4123.0023.411,334,330
6/17/201422.9023.0022.8622.96160,887
6/16/201422.8423.0222.8322.9511,530,400
6/13/201422.6522.8622.6222.8339,268
6/12/201422.6222.6922.4822.6971,273
6/11/201422.8822.8822.6922.6961,777
6/10/201423.0023.0422.8922.94222,670
6/9/201423.1223.1322.9823.0383,973
6/6/201423.3223.3223.1123.1361,058
6/5/201423.0123.2223.0123.1965,506
6/4/201422.7623.0522.7623.0449,127
6/3/201423.0423.0922.9723.04148,296
6/2/201423.1323.1322.9823.031,014,950
5/30/201422.9023.0822.9023.0758,677
5/29/201422.9622.9622.8422.9038,631
5/28/201422.8522.9022.7522.8843,854
5/27/201422.8122.8522.7322.7639,849
5/23/201422.6822.7122.6122.6639,215
5/22/201422.6222.7122.5022.6658,530
5/21/201422.5722.5822.4222.4886,001
5/20/201422.6122.6522.4222.4994,429
5/19/201422.6822.7122.5822.59208,600
5/16/201422.8722.8722.6922.8233,173
5/15/201422.9522.9522.6822.7678,732
5/13/201422.7622.8122.6722.7298,842
5/12/201422.8822.8822.6922.73124,749
5/8/201423.1823.2822.9923.03132,534
5/7/201422.9023.1722.8823.1791,302
5/6/201422.9722.9722.8122.8358,488
5/5/201422.8622.9822.6922.9898,274
5/2/201423.1023.1022.7022.78104,624
5/1/201423.0523.2222.9523.11701,072
4/30/201422.7623.0022.7622.97238,230
4/29/201422.9422.9422.7222.7680,007
4/28/201422.7322.8322.6022.8073,377
4/25/201422.7122.7322.6122.7343,134
4/24/201422.5922.6622.5122.6142,006
4/23/201422.6522.7422.5522.55137,757
4/22/201422.5322.6622.5122.66101,947
4/21/201422.7522.7522.4722.56472,516
Trading Center