FstTr ET AlDex Shs Utilities AlphaDEX Fund $23.18

down -0.10


18/9/2014 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
9/23/201015.9015.9715.8215.828,013
9/22/201015.9516.0515.9115.9570,261
9/21/201016.0516.0515.9115.94187,759
9/20/201015.7615.9915.7615.9713,330
9/17/201015.8015.8015.7015.7512,297
9/16/201015.7915.8115.7015.7325,425
9/15/201015.8315.8915.8115.86120,050
9/14/201015.8515.9615.8515.956,191
9/13/201015.9315.9915.8915.9414,404
9/10/201015.8915.8915.8015.842,788
9/9/201015.8315.8915.8215.8623,258
9/8/201015.7815.8215.7015.7110,944
9/7/201015.7515.8515.7415.746,216
9/3/201015.8315.8715.7315.8722,885
9/2/201015.7015.7415.6115.7226,181
9/1/201015.4315.6615.4315.66146,071
8/31/201015.1415.3415.1115.255,500
8/30/201015.4215.4215.2515.253,400
8/27/201015.1815.4515.1815.459,000
8/26/201015.3115.3415.1915.2235,500
8/25/201015.1515.2815.0515.266,200
8/24/201015.1415.2915.1015.2410,900
8/23/201015.3915.3915.2615.346,300
8/20/201015.1615.2315.1115.2329,100
8/19/201015.4815.4815.2015.2718,500
8/18/201015.5015.5515.4515.527,900
8/17/201015.5015.6415.4915.5912,200
8/16/201015.2815.3915.2815.335,600
8/13/201015.1815.4415.1815.404,300
8/12/201015.1715.2915.1415.2614,900
8/11/201015.3915.4415.2815.3116,500
8/10/201015.4915.7415.4615.6717,000
8/9/201015.6715.7015.6415.6910,500
8/6/201015.5615.6215.4715.6117,800
8/5/201015.5615.7015.2515.7025,500
8/4/201015.5615.6615.5315.6632,000
8/3/201015.6815.7315.6015.628,100
8/2/201015.7015.7115.6115.6920,500
7/30/201015.2815.5015.2815.42139,500
7/29/201015.7915.7915.4415.537,900
7/28/201015.8515.8515.7215.727,200
7/27/201015.7515.8615.7415.868,000
7/26/201015.5915.7215.5915.7216,800
7/23/201015.4415.5715.4115.5346,500
7/22/201015.3315.5015.3315.474,900
7/21/201015.2815.3215.1115.1312,400
7/20/201015.0315.3014.9915.2916,400
7/19/201015.0915.1915.0315.157,300
7/16/201015.1415.1514.9714.992,600
7/15/201015.2715.3115.1015.3113,800
7/14/201015.2615.3015.1415.2223,100
7/13/201015.3315.3315.2215.2910,400
7/12/201015.1215.1815.0815.1710,700
7/9/201015.1015.1215.0015.1016,000
7/8/201015.0115.0314.9115.0325,300
7/7/201014.4214.7814.4214.789,900
7/6/201014.4214.4814.3514.4214,700
7/2/201014.3514.3814.2714.383,900
7/1/201014.3514.3514.2214.3018,200
6/30/201014.4814.6314.3714.3718,800
6/29/201014.6014.6614.4714.4823,900
6/28/201014.8214.8914.7314.894,900
6/25/201014.7014.8314.7014.7610,100
6/24/201014.9214.9214.7214.722,500
6/23/201015.0215.0214.7914.8815,000
6/22/201015.3515.3714.9414.9738,900
6/21/201015.8515.8515.4915.5416,600
6/18/201015.6715.6715.6115.6512,200
6/17/201015.5815.5915.4915.594,500
6/16/201015.4415.6315.4415.5843,300
6/15/201015.3115.4815.3115.489,100
6/14/201015.2615.3415.2015.207,700
6/11/201015.0615.1015.0215.036,700
6/10/201015.0315.1214.9715.1216,000
6/9/201014.8414.9514.7014.7149,900
6/8/201014.6014.7614.5914.7516,600
6/7/201014.7414.8414.6514.6512,800
6/4/201014.8814.9414.6114.6218,000
6/3/201014.9115.1114.9115.1118,900
6/2/201014.6314.9014.6314.906,100
6/1/201014.8214.9714.5914.597,300
5/28/201015.0115.1114.9414.9711,800
5/27/201014.7614.9014.7614.8748,500
5/26/201014.6614.7714.5514.6331,900
5/25/201014.3414.5214.1614.5132,000
5/24/201014.5814.8314.5814.7033,300
5/21/201014.3614.6614.3214.66186,800
5/20/201014.9214.9214.5914.6018,900
5/19/201015.2515.2515.0215.1718,800
5/18/201015.5915.6415.2915.3010,400
5/17/201015.4815.4915.2815.475,800
5/14/201015.4915.4915.3115.4213,200
5/13/201015.5915.7615.5215.6116,100
5/12/201015.3915.6015.3615.6035,700
5/11/201015.2015.4115.2015.389,700
5/10/201015.3415.3415.1115.2411,500
5/7/201014.7815.0614.6414.7339,500
5/6/201015.3915.456.2614.9529,400
5/5/201015.5015.6315.4215.4513,400
5/4/201015.7415.8015.5715.6021,300
Trading Center