FIRST TRUST UTILITIES ALPHADEX $20.63
+0.11
21/5/2013 04:21 PM
|
NYSEARCA
:
FXU
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/1/2012
|
18.39
|
18.62
|
18.38
|
18.38
|
9557
|
|
7/31/2012
|
18.42
|
18.45
|
18.31
|
18.34
|
574
|
|
7/30/2012
|
18.37
|
18.47
|
18.35
|
18.41
|
451
|
|
7/27/2012
|
18.19
|
18.40
|
18.17
|
18.36
|
752
|
|
7/26/2012
|
17.62
|
18.06
|
17.62
|
18.02
|
592
|
|
7/25/2012
|
17.54
|
17.55
|
17.44
|
17.46
|
708
|
|
7/24/2012
|
17.79
|
17.79
|
17.53
|
17.62
|
1703
|
|
7/23/2012
|
17.85
|
17.85
|
17.74
|
17.81
|
372
|
|
7/20/2012
|
17.91
|
18.02
|
17.91
|
17.96
|
525
|
|
7/19/2012
|
18.01
|
18.01
|
17.89
|
17.97
|
259
|
|
7/18/2012
|
17.90
|
18.03
|
17.90
|
17.99
|
449
|
|
7/17/2012
|
17.80
|
17.97
|
17.75
|
17.91
|
709
|
|
7/16/2012
|
17.76
|
17.81
|
17.68
|
17.78
|
2243
|
|
7/13/2012
|
17.67
|
17.80
|
17.67
|
17.79
|
359
|
|
7/12/2012
|
17.56
|
17.62
|
17.47
|
17.57
|
824
|
|
7/11/2012
|
17.66
|
17.66
|
17.57
|
17.64
|
1232
|
|
7/10/2012
|
17.60
|
17.67
|
17.51
|
17.57
|
960
|
|
7/9/2012
|
17.58
|
17.59
|
17.47
|
17.54
|
11414
|
|
7/6/2012
|
17.57
|
17.64
|
17.54
|
17.64
|
543
|
|
7/5/2012
|
17.81
|
17.81
|
17.69
|
17.71
|
567
|
|
7/3/2012
|
17.84
|
17.86
|
17.77
|
17.85
|
548
|
|
7/2/2012
|
17.61
|
17.83
|
17.61
|
17.82
|
9163
|
|
6/29/2012
|
17.70
|
17.71
|
17.56
|
17.62
|
1041
|
|
6/28/2012
|
17.32
|
17.43
|
17.21
|
17.42
|
611
|
|
6/27/2012
|
17.18
|
17.36
|
17.18
|
17.33
|
758
|
|
6/26/2012
|
17.09
|
17.17
|
17.02
|
17.12
|
4581
|
|
6/25/2012
|
17.07
|
17.11
|
16.97
|
17.07
|
508
|
|
6/22/2012
|
17.17
|
17.25
|
17.14
|
17.20
|
601
|
|
6/21/2012
|
17.40
|
17.42
|
17.13
|
17.13
|
409
|
|
6/20/2012
|
17.84
|
17.85
|
17.63
|
17.68
|
740
|
|
6/19/2012
|
17.85
|
17.94
|
17.79
|
17.86
|
1196
|
|
6/18/2012
|
17.69
|
17.80
|
17.69
|
17.78
|
1012
|
|
6/15/2012
|
17.63
|
17.74
|
17.60
|
17.74
|
422
|
|
6/14/2012
|
17.48
|
17.63
|
17.48
|
17.58
|
736
|
|
6/13/2012
|
17.40
|
17.55
|
17.37
|
17.45
|
523
|
|
6/12/2012
|
17.41
|
17.51
|
17.32
|
17.51
|
735
|
|
6/11/2012
|
17.61
|
17.64
|
17.37
|
17.39
|
6493
|
|
6/8/2012
|
17.31
|
17.54
|
17.31
|
17.51
|
318
|
|
6/7/2012
|
17.53
|
17.54
|
17.40
|
17.40
|
924
|
|
6/6/2012
|
17.19
|
17.38
|
17.17
|
17.37
|
1173
|
|
6/5/2012
|
16.93
|
17.14
|
16.93
|
17.11
|
1092
|
|
6/4/2012
|
16.95
|
16.97
|
16.86
|
16.95
|
1573
|
|
6/1/2012
|
16.84
|
17.07
|
16.81
|
16.92
|
706
|
|
5/31/2012
|
17.07
|
17.26
|
16.97
|
17.15
|
1041
|
|
5/30/2012
|
17.15
|
17.19
|
17.00
|
17.04
|
508
|
|
5/29/2012
|
17.16
|
17.26
|
17.16
|
17.24
|
798
|
|
5/25/2012
|
17.09
|
17.15
|
17.06
|
17.09
|
409
|
|
5/24/2012
|
17.02
|
17.07
|
16.95
|
17.04
|
504
|
|
5/23/2012
|
16.93
|
16.98
|
16.81
|
16.96
|
830
|
|
5/22/2012
|
17.04
|
17.14
|
17.02
|
17.07
|
986
|
|
5/21/2012
|
16.88
|
17.00
|
16.81
|
17.00
|
1539
|
|
5/18/2012
|
17.03
|
17.03
|
16.84
|
16.85
|
1237
|
|
5/17/2012
|
17.10
|
17.10
|
16.93
|
16.94
|
3240
|
|
5/16/2012
|
17.27
|
17.32
|
17.14
|
17.16
|
1411
|
|
5/15/2012
|
17.33
|
17.34
|
17.16
|
17.22
|
890
|
|
5/14/2012
|
17.34
|
17.40
|
17.26
|
17.34
|
6325
|
|
5/11/2012
|
17.38
|
17.61
|
17.38
|
17.46
|
820
|
|
5/10/2012
|
17.42
|
17.52
|
17.38
|
17.47
|
651
|
|
5/9/2012
|
17.22
|
17.37
|
17.16
|
17.29
|
1210
|
|
5/8/2012
|
17.27
|
17.37
|
17.20
|
17.33
|
4335
|
|
5/7/2012
|
17.35
|
17.41
|
17.28
|
17.36
|
7100
|
|
5/4/2012
|
17.53
|
17.55
|
17.38
|
17.43
|
709
|
|
5/3/2012
|
17.71
|
17.71
|
17.54
|
17.54
|
810
|
|
5/2/2012
|
17.62
|
17.64
|
17.56
|
17.58
|
990
|
|
5/1/2012
|
17.64
|
17.80
|
17.64
|
17.72
|
663
|
|
4/30/2012
|
17.55
|
17.67
|
17.51
|
17.65
|
820
|
|
4/27/2012
|
17.59
|
17.61
|
17.49
|
17.59
|
639
|
|
4/26/2012
|
17.55
|
17.60
|
17.45
|
17.53
|
727
|
|
4/25/2012
|
17.53
|
17.63
|
17.50
|
17.62
|
639
|
|
4/24/2012
|
17.27
|
17.43
|
17.27
|
17.43
|
605
|
|
4/23/2012
|
17.23
|
17.30
|
17.17
|
17.27
|
1105
|
|
4/20/2012
|
17.30
|
17.44
|
17.30
|
17.39
|
1854
|
|
4/19/2012
|
17.30
|
17.36
|
17.17
|
17.21
|
912
|
|
4/18/2012
|
17.42
|
17.42
|
17.31
|
17.32
|
809
|
|
4/17/2012
|
17.39
|
17.50
|
17.29
|
17.48
|
1617
|
|
4/16/2012
|
17.29
|
17.33
|
17.21
|
17.29
|
9708
|
|
4/13/2012
|
17.25
|
17.34
|
17.19
|
17.19
|
460
|
|
4/12/2012
|
17.18
|
17.34
|
17.18
|
17.31
|
878
|
|
4/11/2012
|
17.19
|
17.23
|
17.16
|
17.18
|
1388
|
|
4/10/2012
|
17.33
|
17.33
|
17.05
|
17.11
|
1740
|
|
4/9/2012
|
17.34
|
17.40
|
17.30
|
17.36
|
814
|
|
4/5/2012
|
17.62
|
17.64
|
17.45
|
17.52
|
941
|
|
4/4/2012
|
17.61
|
17.70
|
17.61
|
17.67
|
690
|
|
4/3/2012
|
17.71
|
17.74
|
17.60
|
17.72
|
1993
|
|
4/2/2012
|
17.68
|
17.82
|
17.65
|
17.72
|
8520
|
|
3/30/2012
|
17.65
|
17.70
|
17.62
|
17.66
|
630
|
|
3/29/2012
|
17.51
|
17.61
|
17.36
|
17.60
|
551
|
|
3/28/2012
|
17.71
|
17.71
|
17.48
|
17.54
|
1130
|
|
3/27/2012
|
17.71
|
17.74
|
17.69
|
17.71
|
1572
|
|
3/26/2012
|
17.63
|
17.73
|
17.60
|
17.70
|
1673
|
|
3/23/2012
|
17.53
|
17.59
|
17.50
|
17.55
|
1196
|
|
3/22/2012
|
17.52
|
17.57
|
17.47
|
17.53
|
1748
|
|
3/21/2012
|
17.58
|
17.65
|
17.52
|
17.60
|
1171
|
|
3/20/2012
|
17.50
|
17.58
|
17.49
|
17.54
|
727
|
|
3/19/2012
|
17.68
|
17.73
|
17.57
|
17.58
|
1050
|
|
3/16/2012
|
17.66
|
17.73
|
17.63
|
17.72
|
1002
|
|
3/15/2012
|
17.64
|
17.69
|
17.57
|
17.68
|
1775
|
|
3/14/2012
|
17.88
|
17.91
|
17.61
|
17.64
|
1195
|
|
3/13/2012
|
17.83
|
17.89
|
17.77
|
17.89
|
1396
|
|
3/12/2012
|
17.69
|
17.80
|
17.69
|
17.75
|
1155
|
