FIRST TRUST UTILITIES ALPHADEX $19.66

down -0.34


19/6/2013 04:19 PM  |  NYSEARCA : FXU  |  Industries :
Type:

FXU historical data

Date Open High Low Close Volume
6/18/2013 19.90 20.04 19.90 20.00 808
6/17/2013 20.01 20.03 19.82 19.89 1909
6/14/2013 19.75 19.96 19.75 19.88 454
6/13/2013 19.48 19.86 19.48 19.84 1256
6/12/2013 19.76 19.78 19.50 19.51 873
6/11/2013 19.65 19.81 19.65 19.67 368
6/10/2013 19.76 19.83 19.71 19.77 543
6/7/2013 19.66 19.83 19.60 19.77 470
6/6/2013 19.39 19.66 19.39 19.66 350
6/5/2013 19.51 19.53 19.39 19.43 605
6/4/2013 19.68 19.72 19.49 19.58 550
6/3/2013 19.70 19.78 19.54 19.69 2158
5/31/2013 19.73 20.00 19.67 19.67 2476
5/30/2013 19.82 20.05 19.81 19.82 2739
5/29/2013 19.81 19.81 19.47 19.62 5630
5/28/2013 20.10 20.17 19.87 19.96 383
5/24/2013 20.05 20.17 20.01 20.07 368
5/23/2013 20.02 20.24 19.93 20.20 277
5/22/2013 20.69 20.77 20.24 20.27 675
5/21/2013 20.58 20.63 20.48 20.63 307
5/20/2013 20.54 20.60 20.50 20.52 368
5/17/2013 20.34 20.55 20.34 20.54 625
5/16/2013 20.33 20.39 20.27 20.30 291
5/15/2013 20.18 20.46 20.18 20.37 868
5/14/2013 20.00 20.23 20.00 20.19 502
5/13/2013 20.02 20.05 19.98 20.02 1878
5/10/2013 19.98 20.09 19.96 20.09 435
5/9/2013 20.27 20.29 19.95 19.97 745
5/8/2013 20.29 20.31 20.15 20.22 651
5/7/2013 20.20 20.30 20.12 20.29 2119
5/6/2013 20.21 20.21 20.12 20.16 365
5/3/2013 20.48 20.48 20.30 20.33 314
5/2/2013 20.28 20.32 20.23 20.30 1303
5/1/2013 20.36 20.49 20.27 20.28 3640
4/30/2013 20.34 20.45 20.29 20.45 367
4/29/2013 20.21 20.37 20.21 20.35 591
4/26/2013 20.26 20.26 20.13 20.14 326
4/25/2013 20.14 20.34 20.13 20.20 330
4/24/2013 19.99 20.15 19.99 20.10 251
4/23/2013 20.06 20.06 19.95 20.06 476
4/22/2013 20.00 20.05 19.85 20.00 410
4/19/2013 19.83 20.00 19.83 20.00 485
4/18/2013 19.72 19.81 19.69 19.80 340
4/17/2013 19.73 19.78 19.57 19.72 536
4/16/2013 19.68 19.86 19.66 19.86 371
4/15/2013 19.86 19.93 19.60 19.60 318
4/12/2013 19.90 20.04 19.90 20.01 381
4/11/2013 19.95 20.02 19.95 20.00 565
4/10/2013 19.80 19.96 19.80 19.93 220
4/9/2013 19.69 19.76 19.68 19.70 433
4/8/2013 19.61 19.72 19.53 19.72 255
4/5/2013 19.44 19.60 19.40 19.59 644
4/4/2013 19.42 19.52 19.39 19.52 557
4/3/2013 19.34 19.39 19.28 19.34 617
4/2/2013 19.30 19.41 19.26 19.31 585
4/1/2013 19.43 19.43 19.20 19.28 2286
3/28/2013 19.22 19.36 19.12 19.36 634
3/27/2013 19.05 19.12 19.01 19.12 578
3/26/2013 19.07 19.10 19.02 19.10 410
3/25/2013 19.07 19.10 18.90 18.96 361
3/22/2013 18.97 19.03 18.94 18.97 508
3/21/2013 19.20 19.20 18.97 18.98 1712
3/20/2013 19.25 19.25 19.13 19.22 452
3/19/2013 19.11 19.11 19.00 19.08 169
3/18/2013 19.25 19.25 19.04 19.08 384
3/15/2013 18.95 19.18 18.94 19.16 401
3/14/2013 19.08 19.10 19.00 19.05 281
3/13/2013 19.03 19.03 18.95 19.01 345
3/12/2013 19.08 19.08 18.91 18.97 369
3/11/2013 18.97 19.03 18.94 18.99 416
3/8/2013 18.93 19.00 18.86 18.96 494
3/7/2013 18.86 18.97 18.86 18.90 478
3/6/2013 18.91 18.95 18.84 18.87 604
3/5/2013 18.87 18.95 18.87 18.87 1769
3/4/2013 18.59 18.83 18.59 18.81 389
3/1/2013 18.48 18.66 18.47 18.64 629
2/28/2013 18.64 18.74 18.58 18.63 356
2/27/2013 18.50 18.66 18.43 18.62 303
2/26/2013 18.49 18.58 18.41 18.47 445
2/25/2013 18.82 18.92 18.54 18.54 530
2/22/2013 18.74 18.81 18.69 18.81 844
2/21/2013 18.56 18.68 18.56 18.62 383
2/20/2013 18.94 18.94 18.69 18.69 793
2/19/2013 18.68 18.86 18.68 18.85 279
2/15/2013 18.77 19.67 18.63 18.64 529
2/14/2013 18.67 18.69 18.61 18.67 1641
2/13/2013 18.88 19.05 18.85 18.88 703
2/12/2013 18.82 18.93 18.81 18.92 272
2/11/2013 18.90 18.93 18.84 18.90 346
2/8/2013 18.82 18.89 18.82 18.89 330
2/7/2013 18.82 18.85 18.72 18.83 443
2/6/2013 18.65 18.78 18.62 18.76 336
2/5/2013 18.69 18.87 18.65 18.70 922
2/4/2013 18.80 18.84 18.73 18.73 1593
2/1/2013 18.86 18.91 18.85 18.85 682
1/31/2013 18.74 18.83 18.72 18.83 795
1/30/2013 18.73 18.84 18.72 18.72 352
1/29/2013 18.66 18.79 18.64 18.75 881
1/28/2013 18.60 18.69 18.52 18.66 2883
1/25/2013 18.69 18.69 18.47 18.62 532
Marketplace
Trading Center