FstTr ET AlDex Shs Utilities AlphaDEX Fund $23.33

down -0.19


2/9/2014 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
6/18/201319.9020.0419.9020.0080,747
6/17/201320.0120.0319.8219.89190,872
6/14/201319.7519.9619.7519.8845,353
6/13/201319.4819.8619.4819.84125,528
6/12/201319.7619.7819.5019.5187,232
6/11/201319.6519.8119.6519.6736,708
6/10/201319.7619.8319.7119.7754,240
6/7/201319.6619.8319.6019.7746,922
6/6/201319.3919.6619.3919.6634,991
6/5/201319.5119.5319.3919.4360,480
6/4/201319.6819.7219.4919.5854,982
6/3/201319.7019.7819.5419.69215,755
5/31/201319.7320.0019.6719.67247,562
5/30/201319.8220.0519.8119.82273,900
5/29/201319.8119.8119.4719.62562,911
5/28/201320.1020.1719.8719.9638,203
5/24/201320.0520.1720.0120.0736,731
5/23/201320.0220.2419.9320.2027,640
5/22/201320.6920.7720.2420.2767,434
5/21/201320.5820.6320.4820.6330,648
5/20/201320.5420.6020.5020.5236,709
5/17/201320.3420.5520.3420.5462,455
5/16/201320.3320.3920.2720.3029,014
5/15/201320.1820.4620.1820.3786,754
5/14/201320.0020.2320.0020.1950,106
5/13/201320.0220.0519.9820.02187,802
5/10/201319.9820.0919.9620.0943,420
5/9/201320.2720.2919.9519.9774,442
5/8/201320.2920.3120.1520.2265,097
5/7/201320.2020.3020.1220.29211,869
5/6/201320.2120.2120.1220.1636,498
5/3/201320.4820.4820.3020.3331,334
5/2/201320.2820.3220.2320.30130,209
5/1/201320.3620.4920.2720.28363,956
4/30/201320.3420.4520.2920.4536,680
4/29/201320.2120.3720.2120.3559,044
4/26/201320.2620.2620.1320.1432,529
4/25/201320.1420.3420.1320.2032,970
4/24/201319.9920.1519.9920.1025,042
4/23/201320.0620.0619.9520.0647,585
4/22/201320.0020.0519.8520.0040,939
4/19/201319.8320.0019.8320.0048,456
4/18/201319.7219.8119.6919.8033,925
4/17/201319.7319.7819.5719.7253,583
4/16/201319.6819.8619.6619.8637,067
4/15/201319.8619.9319.6019.6031,721
4/12/201319.9020.0419.9020.0138,034
4/11/201319.9520.0219.9520.0056,471
4/10/201319.8019.9619.8019.9321,912
4/9/201319.6919.7619.6819.7043,275
4/8/201319.5719.7219.5319.7225,446
4/5/201319.4419.6019.4019.5964,327
4/4/201319.4219.5219.3919.5255,604
4/3/201319.3419.3919.2819.3461,625
4/2/201319.3019.4119.2619.3158,450
4/1/201319.4319.4319.2019.28228,505
3/28/201319.2219.3619.1219.3663,350
3/27/201319.0519.1219.0119.1257,780
3/26/201319.0719.1019.0219.1040,987
3/25/201319.0719.1018.9018.9636,088
3/22/201318.9719.0318.9418.9750,719
3/21/201319.2019.2018.9718.98171,128
3/20/201319.2519.2519.1319.2245,121
3/19/201319.1119.1119.0019.0816,875
3/18/201319.2519.2519.0419.0838,352
3/15/201318.9519.1818.9419.1640,025
3/14/201319.0819.1019.0019.0528,050
3/13/201319.0319.0318.9519.0134,421
3/12/201319.0819.0818.9118.9736,817
3/11/201318.9719.0318.9418.9941,526
3/8/201318.9319.0018.8618.9649,310
3/7/201318.8618.9718.8618.9047,771
3/6/201318.9118.9518.8418.8760,351
3/5/201318.8718.9518.8718.87176,879
3/4/201318.5918.8318.5918.8138,821
3/1/201318.4818.6618.4718.6462,837
2/28/201318.6418.7418.5818.6335,509
2/27/201318.5018.6618.4318.6230,230
2/26/201318.4918.5818.4118.4744,442
2/25/201318.8218.9218.5418.5452,930
2/22/201318.7418.8118.6918.8184,342
2/21/201318.5618.6818.5618.6238,204
2/20/201318.9418.9418.6918.6979,251
2/19/201318.6818.8618.6818.8527,822
2/15/201318.7719.6718.6318.6452,888
2/14/201318.6718.6918.6118.67164,064
2/13/201318.8819.0518.8518.8870,208
2/12/201318.8218.9318.8118.9227,196
2/11/201318.9018.9318.8418.9034,538
2/8/201318.8218.8918.8218.8932,961
2/7/201318.8218.8518.7218.8344,283
2/6/201318.6518.7818.6218.7633,557
2/5/201318.6918.8718.6518.7092,142
2/4/201318.8018.8418.7318.73159,281
2/1/201318.8618.9118.8518.8568,187
1/31/201318.7418.8318.7218.8379,414
1/30/201318.7318.8418.7218.7235,163
1/29/201318.6618.7918.6418.7588,009
1/28/201318.6018.6918.5218.66288,265
1/25/201318.6918.6918.4718.6253,164
Trading Center