$26.56 +0.02 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSE ARCA

Dec. 9, 2016 | 02:14 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
2/23/201217.8617.9417.7917.94204,997
2/22/201217.8818.0017.8517.89129,028
2/21/201217.9918.0717.9217.95124,979
2/17/201217.9918.0117.9217.99192,750
2/16/201217.6917.9317.6917.9095,972
2/15/201217.6617.6917.5817.64141,678
2/14/201217.5917.6317.5017.62181,315
2/13/201217.6717.7817.5817.64483,035
2/10/201217.6117.6317.5417.62128,531
2/9/201217.8017.8017.6017.72304,666
2/8/201217.8117.8117.6617.76177,139
2/7/201217.6317.8317.5817.79361,660
2/6/201217.6117.6717.5817.67200,100
2/3/201217.6417.7117.5717.71346,420
2/2/201217.5817.5817.4617.54275,150
2/1/201217.5117.5317.3517.51252,354
1/31/201217.3917.4717.2817.38111,092
1/30/201217.3717.3817.2817.36168,066
1/27/201217.6217.6217.4617.48261,761
1/26/201217.8017.8317.6117.66384,793
1/25/201217.4917.7917.3317.75237,952
1/24/201217.6417.6417.4117.45240,676
1/23/201217.7017.7217.5617.60232,356
1/20/201217.5217.6817.5017.57309,588
1/19/201217.7917.8117.5317.57452,826
1/18/201217.7317.7417.5917.74310,120
1/17/201217.8417.9117.6417.67208,725
1/13/201217.6517.7717.5817.73440,789
1/12/201217.8317.8317.7017.79615,269
1/11/201217.6217.7617.6217.751,667,300
1/10/201217.8317.8317.7317.74168,582
1/9/201217.7517.7517.5517.64120,112
1/6/201217.7717.7717.6217.65307,531
1/5/201217.6717.7617.5617.74197,081
1/4/201217.8417.8517.7217.72474,031
1/3/201218.0918.1617.7817.841,139,520
12/30/201118.0918.0917.9217.93156,366
12/29/201117.7917.9917.7917.98146,938
12/28/201117.9617.9717.7717.77171,230
12/27/201117.7718.0017.7717.98135,687
12/23/201117.7617.9117.7517.88119,756
12/22/201117.7617.7917.6817.76125,497
12/21/201117.5317.6917.4517.69260,344
12/20/201117.4317.6517.3917.63115,419
12/19/201117.3417.4917.1417.19164,925
12/16/201117.3717.4617.2717.35188,342
12/15/201117.2817.3417.2217.32135,329
12/14/201117.3017.3317.0817.10420,880
12/13/201117.4317.5517.2417.32240,524
12/12/201117.4117.4117.1517.30304,384
12/9/201117.3617.5317.2117.51233,141
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center