FIRST TRUST UTILITIES ALPHADEX $20.54
17/5/2013 03:17 PM
|
NYSEARCA
:
FXU
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/5/2008
|
15.77
|
16.12
|
15.77
|
16.00
|
88
|
|
8/4/2008
|
15.97
|
15.97
|
15.83
|
15.83
|
24
|
|
8/1/2008
|
16.13
|
16.13
|
15.93
|
15.96
|
71
|
|
7/31/2008
|
16.21
|
16.27
|
16.16
|
16.22
|
56
|
|
7/30/2008
|
16.13
|
16.25
|
16.00
|
16.25
|
56
|
|
7/29/2008
|
15.97
|
16.00
|
15.90
|
16.00
|
67
|
|
7/28/2008
|
16.05
|
16.05
|
15.85
|
15.92
|
30
|
|
7/25/2008
|
15.94
|
16.02
|
14.51
|
15.91
|
347
|
|
7/24/2008
|
16.19
|
16.79
|
16.02
|
16.08
|
89
|
|
7/23/2008
|
16.92
|
16.92
|
16.11
|
16.20
|
353
|
|
7/22/2008
|
16.24
|
16.30
|
16.16
|
16.24
|
37
|
|
7/21/2008
|
16.03
|
16.19
|
16.03
|
16.12
|
56
|
|
7/18/2008
|
16.07
|
16.09
|
15.87
|
16.00
|
67
|
|
7/17/2008
|
16.02
|
16.02
|
15.87
|
15.91
|
47
|
|
7/16/2008
|
16.11
|
16.11
|
15.91
|
15.96
|
35
|
|
7/15/2008
|
16.13
|
16.13
|
16.13
|
16.13
|
4
|
|
7/14/2008
|
16.24
|
16.29
|
16.21
|
16.28
|
121
|
|
7/11/2008
|
16.71
|
16.71
|
16.24
|
16.38
|
73
|
|
7/10/2008
|
16.47
|
16.54
|
16.38
|
16.38
|
71
|
|
7/9/2008
|
16.54
|
16.56
|
16.52
|
16.54
|
18
|
|
7/8/2008
|
16.28
|
16.34
|
16.19
|
16.34
|
105
|
|
7/7/2008
|
16.36
|
16.40
|
16.19
|
16.19
|
48
|
|
7/2/2008
|
16.70
|
16.70
|
16.50
|
16.50
|
7
|
|
7/1/2008
|
16.53
|
16.66
|
16.53
|
16.61
|
37
|
|
6/30/2008
|
16.31
|
16.63
|
16.31
|
16.57
|
67
|
|
6/27/2008
|
16.39
|
16.48
|
16.26
|
16.26
|
24
|
|
6/26/2008
|
16.76
|
16.76
|
16.45
|
16.45
|
51
|
|
6/25/2008
|
16.72
|
16.95
|
16.72
|
16.78
|
167
|
|
6/24/2008
|
16.76
|
16.80
|
16.71
|
16.71
|
80
|
|
6/23/2008
|
16.80
|
17.53
|
16.74
|
16.76
|
208
|
|
6/20/2008
|
16.91
|
16.93
|
16.72
|
16.79
|
27
|
|
6/19/2008
|
16.98
|
17.05
|
16.98
|
17.02
|
29
|
|
6/18/2008
|
17.00
|
17.01
|
16.91
|
16.96
|
57
|
|
6/17/2008
|
17.10
|
17.12
|
17.05
|
17.08
|
33
|
|
6/16/2008
|
17.01
|
17.07
|
16.89
|
17.03
|
79
|
|
6/13/2008
|
16.85
|
17.05
|
16.85
|
17.04
|
42
|
|
6/12/2008
|
17.04
|
17.04
|
16.85
|
16.85
|
44
|
|
6/11/2008
|
17.40
|
17.40
|
16.96
|
16.98
|
118
|
|
6/10/2008
|
17.07
|
17.17
|
17.05
|
17.17
|
9
|
|
6/9/2008
|
17.16
|
17.22
|
17.04
|
17.19
|
236
|
|
6/6/2008
|
19.02
|
19.38
|
17.11
|
17.11
|
281
|
|
6/5/2008
|
17.60
|
17.60
|
17.24
|
17.34
|
48
|
|
6/4/2008
|
16.98
|
17.21
|
16.98
|
17.20
|
24
|
|
6/3/2008
|
17.11
|
17.11
|
17.01
|
17.02
|
36
|
|
6/2/2008
|
17.07
|
17.07
|
17.00
|
17.01
|
18
|
|
5/30/2008
|
17.29
|
17.29
|
17.09
|
17.14
|
23
|
|
5/29/2008
|
17.09
|
17.25
|
17.09
|
17.25
|
5
|
|
5/28/2008
|
17.00
|
17.03
|
16.98
|
17.02
|
20
|
|
5/27/2008
|
17.00
|
17.01
|
16.94
|
17.01
|
8
|
|
5/23/2008
|
17.17
|
17.17
|
16.93
|
16.93
|
140
|
|
5/22/2008
|
17.25
|
17.26
|
17.13
|
17.19
|
29
|
|
5/21/2008
|
17.55
|
17.55
|
17.14
|
17.16
|
82
|
|
5/20/2008
|
17.19
|
17.24
|
17.09
|
17.09
|
48
|
