First Trust Utilities AlphaDEX $22.58

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : FXU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
4/22/201015.5815.7015.5515.7029,600
4/21/201015.6715.7015.6115.6629,600
4/20/201015.6315.6715.5715.677,400
4/19/201015.5115.5215.3915.5238,300
4/16/201015.6815.6815.4615.4941,400
4/15/201015.7015.7315.6115.6722,500
4/14/201015.7315.7315.6215.7119,900
4/13/201015.7115.7115.6215.6717,700
4/12/201015.7815.7915.7215.7526,600
4/9/201015.5015.6015.4615.6017,200
4/8/201015.5815.5815.4215.5015,500
4/7/201015.7215.7215.5215.5541,000
4/6/201015.5715.7215.5715.717,800
4/5/201015.5715.6115.5515.6113,400
4/1/201015.4615.5215.4315.5019,600
3/31/201015.3415.4015.2715.3115,000
3/30/201015.3315.4015.3315.376,100
3/29/201015.2015.3415.2015.3336,500
3/26/201015.1515.2115.1115.1658,500
3/25/201015.3315.3315.1115.1115,900
3/24/201015.4515.4515.2615.2741,900
3/23/201015.4115.4415.3415.4320,300
3/22/201015.3115.3515.2715.3510,500
3/19/201015.4815.4815.3015.3717,500
3/18/201015.4715.5515.3615.4212,100
3/17/201015.4115.4715.3915.458,100
3/16/201015.3015.3715.2415.3532,800
3/15/201015.2215.2515.1415.2216,600
3/12/201015.3115.3115.1815.228,900
3/11/201015.1515.2215.1515.2118,500
3/10/201015.1415.1815.1115.1621,500
3/9/201015.1115.1715.0815.1196,400
3/8/201015.0915.1315.0815.1225,600
3/5/201015.0515.0714.9715.0529,300
3/4/201014.9214.9414.8414.9215,000
3/3/201014.9515.0514.9314.9414,200
3/2/201014.9214.9714.9014.9611,000
3/1/201014.7214.8414.7214.835,100
2/26/201014.7014.7214.6314.638,100
2/25/201014.6014.7414.5314.7314,900
2/24/201014.7414.7614.6214.7622,800
2/23/201014.8414.8714.7014.727,300
2/22/201014.9414.9914.9214.928,800
2/19/201014.7914.9814.7214.9430,100
2/18/201014.7014.7514.6914.7515,500
2/17/201014.7514.7514.6114.6412,100
2/16/201014.5414.6414.5414.6426,000
2/12/201014.3614.3814.2814.2915,100
2/11/201014.1914.4314.1914.424,900
2/10/201014.3914.3914.1814.2614,600
2/9/201014.3414.4414.3014.369,600
2/8/201014.3014.3914.2714.275,900
2/5/201014.2414.3214.1014.3228,600
2/4/201014.6414.6414.3714.3716,100
2/3/201014.8314.8314.7414.7910,200
2/2/201014.7714.8914.6614.895,100
2/1/201014.6414.7414.6014.7411,200
1/29/201014.8214.8514.6014.608,300
1/28/201014.7914.8314.6614.7919,500
1/27/201014.8614.8614.7614.7813,600
1/26/201014.9815.0214.8614.9518,200
1/25/201014.9615.0214.9614.9910,600
1/22/201015.1915.1914.8514.8615,000
1/21/201015.3915.4915.1415.2024,800
1/20/201015.4815.4815.3015.4120,500
1/19/201015.4215.5615.4115.5613,900
1/15/201015.4515.4515.2615.4110,600
1/14/201015.5015.5515.4915.4912,400
1/13/201015.4515.5615.4515.5418,100
1/12/201015.3915.4515.3815.3916,300
1/11/201015.4115.5015.4115.498,800
1/8/201015.3815.3815.2815.3526,600
1/7/201015.4615.4615.3515.4115,800
1/6/201015.4515.5115.4115.4715,200
1/5/201015.5315.5315.3615.45285,900
1/4/201015.3315.6315.3315.5526,900
12/31/200915.6915.6915.4015.4014,000
12/30/200915.7015.7315.6115.6727,300
12/29/200915.7415.7615.6615.708,500
12/28/200915.7115.7115.6515.7010,400
12/24/200915.6215.6915.6215.676,500
12/23/200915.5715.6115.4715.51105,100
12/22/200915.6915.6915.4715.5328,100
12/21/200915.7715.8215.6415.6480,300
12/18/200915.6315.6315.4715.59127,500
12/17/200915.5015.5515.4415.5223,700
12/16/200915.6015.6315.5415.5839,700
12/15/200915.5215.5715.4915.56303,600
12/14/200915.6715.7015.5015.6282,900
12/11/200915.3415.5015.2715.4931,600
12/10/200915.2515.3115.1515.2780,200
12/9/200915.1315.1815.0015.1169,200
12/8/200915.1715.1715.0215.1016,900
12/7/200914.9315.2614.9315.1917,700
12/4/200915.2015.2014.8715.04153,300
12/3/200915.0415.1214.9514.9527,300
12/2/200914.8814.9614.8614.935,200
12/1/200914.6214.8214.6214.8217,800
11/30/200914.5614.5614.4514.4919,100
11/27/200914.4114.6014.4114.552,000
Trading Center