FIRST TRUST UTILITIES ALPHADEX $20.67

up +0.04


22/5/2013 12:22 PM  |  NYSEARCA : FXU  |  Industries :
Type:

FXU historical data

Date Open High Low Close Volume
12/26/2012 18.16 18.17 17.94 17.97 5538
12/24/2012 18.32 18.32 18.09 18.14 2080
12/21/2012 18.41 18.45 18.13 18.23 1423
12/20/2012 18.60 18.61 18.52 18.61 1017
12/19/2012 18.55 18.58 18.44 18.53 2033
12/18/2012 18.66 18.66 18.33 18.57 2206
12/17/2012 18.26 18.48 18.26 18.48 39685
12/14/2012 18.17 18.25 18.15 18.15 568
12/13/2012 18.24 18.28 18.14 18.19 828
12/12/2012 18.32 18.37 18.24 18.24 244
12/11/2012 18.23 18.29 18.20 18.24 285
12/10/2012 18.17 18.22 18.14 18.18 280
12/7/2012 18.22 18.22 18.12 18.17 247
12/6/2012 18.12 18.20 18.11 18.14 221
12/5/2012 17.94 18.20 17.94 18.12 448
12/4/2012 18.04 18.04 17.93 17.95 425
12/3/2012 18.12 18.18 17.97 18.05 685
11/30/2012 17.96 18.10 17.96 18.08 719
11/29/2012 17.90 17.96 17.85 17.93 436
11/28/2012 17.72 17.86 17.65 17.85 511
11/27/2012 17.82 17.87 17.75 17.79 796
11/26/2012 17.60 17.78 17.60 17.76 1166
11/23/2012 17.57 17.68 17.56 17.64 2465
11/21/2012 17.66 17.66 17.48 17.59 1608
11/20/2012 17.62 17.71 17.48 17.61 6566
11/19/2012 17.61 17.71 17.53 17.61 39494
11/16/2012 17.41 17.60 17.31 17.59 485
11/15/2012 17.49 17.52 17.29 17.40 1845
11/14/2012 17.69 17.69 17.46 17.48 1184
11/13/2012 17.61 17.86 17.58 17.66 666
11/12/2012 17.84 17.84 17.69 17.69 434
11/9/2012 17.98 17.98 17.73 17.81 421
11/8/2012 18.07 18.14 17.88 17.93 659
11/7/2012 18.47 18.47 17.91 17.99 3470
11/6/2012 18.59 18.68 18.52 18.58 135
11/5/2012 18.57 18.58 18.52 18.53 834
11/2/2012 18.95 18.95 18.75 18.76 878
11/1/2012 19.03 19.03 18.80 18.90 2915
10/31/2012 18.85 18.99 18.84 18.96 15408
10/26/2012 18.80 18.85 18.71 18.82 487
10/25/2012 18.84 18.84 18.68 18.80 673
10/24/2012 18.83 18.89 18.76 18.78 333
10/23/2012 18.88 18.88 18.71 18.83 711
10/22/2012 19.11 19.16 18.97 19.01 2479
10/19/2012 19.36 19.39 19.18 19.19 174
10/18/2012 19.29 19.42 19.29 19.38 327
10/17/2012 19.13 19.36 19.13 19.35 245
10/16/2012 19.09 19.15 19.07 19.14 653
10/15/2012 18.97 19.05 18.93 19.05 434
10/12/2012 19.11 19.11 18.96 18.99 215
10/11/2012 19.09 19.19 19.02 19.11 408
10/10/2012 19.12 19.19 19.01 19.07 433
10/9/2012 19.24 19.28 19.11 19.14 396
10/8/2012 19.20 19.25 19.17 19.21 272
10/5/2012 19.30 19.35 19.20 19.23 277
10/4/2012 19.14 19.25 19.11 19.24 191
10/3/2012 19.11 19.13 19.02 19.06 382
10/2/2012 18.91 19.22 18.91 19.12 486
10/1/2012 19.09 19.09 18.85 18.86 640
9/28/2012 19.02 19.09 18.93 19.03 261
9/27/2012 19.02 19.11 18.96 19.06 193
9/26/2012 19.02 19.04 18.97 18.98 223
9/25/2012 19.23 19.23 19.01 19.01 447
9/24/2012 18.99 19.18 18.99 19.14 191
9/21/2012 18.98 19.10 18.98 19.07 513
9/20/2012 18.71 18.91 18.68 18.88 305
9/19/2012 18.71 18.81 18.63 18.77 661
9/18/2012 18.57 18.68 18.57 18.67 830
9/17/2012 18.80 18.83 18.63 18.66 373
9/14/2012 18.85 18.93 18.77 18.80 371
9/13/2012 18.69 18.86 18.63 18.83 788
9/12/2012 18.66 18.69 18.59 18.69 285
9/11/2012 18.54 18.64 18.54 18.62 112
9/10/2012 18.62 18.63 18.54 18.55 370
9/7/2012 18.63 18.63 18.54 18.58 528
9/6/2012 18.40 18.64 18.40 18.61 1224
9/5/2012 18.41 18.42 18.31 18.34 6428
9/4/2012 18.21 18.40 18.18 18.37 2603
8/31/2012 18.32 18.32 18.19 18.26 434
8/30/2012 18.26 18.26 18.16 18.23 198
8/29/2012 18.31 18.35 18.26 18.30 1648
8/28/2012 18.30 18.35 18.26 18.28 376
8/27/2012 18.34 18.36 18.25 18.28 398
8/24/2012 18.13 18.33 18.13 18.31 167
8/23/2012 18.34 18.34 18.17 18.19 277
8/22/2012 18.50 18.50 18.31 18.37 631
8/21/2012 18.60 18.75 18.53 18.55 370
8/20/2012 18.61 18.61 18.51 18.58 638
8/17/2012 18.51 18.62 18.51 18.60 392
8/16/2012 18.53 18.60 18.49 18.52 488
8/15/2012 18.52 18.62 18.50 18.60 479
8/14/2012 18.52 18.56 18.45 18.52 431
8/13/2012 18.55 18.55 18.43 18.49 266
8/10/2012 18.44 18.55 18.44 18.53 515
8/9/2012 18.32 18.47 18.32 18.41 281
8/8/2012 18.19 18.28 18.13 18.28 344
8/7/2012 18.18 18.28 18.13 18.13 615
8/6/2012 18.35 18.40 18.30 18.35 413
8/3/2012 18.08 18.40 18.08 18.28 598
8/2/2012 18.28 18.30 18.06 18.19 466
Marketplace
Trading Center