FIRST TRUST UTILITIES ALPHADEX $20.20
-0.08
23/5/2013 04:23 PM
|
NYSEARCA
:
FXU
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/12/2012
|
17.69
|
17.80
|
17.69
|
17.75
|
1155
|
|
3/9/2012
|
17.56
|
17.75
|
17.54
|
17.70
|
2790
|
|
3/8/2012
|
17.49
|
17.60
|
17.43
|
17.55
|
2919
|
|
3/7/2012
|
17.37
|
17.45
|
17.29
|
17.43
|
5732
|
|
3/6/2012
|
17.41
|
17.43
|
17.30
|
17.36
|
4877
|
|
3/5/2012
|
17.49
|
17.58
|
17.38
|
17.54
|
8083
|
|
3/2/2012
|
17.55
|
17.61
|
17.53
|
17.55
|
11417
|
|
3/1/2012
|
17.69
|
17.69
|
17.50
|
17.58
|
32746
|
|
2/29/2012
|
17.68
|
17.70
|
17.48
|
17.53
|
85417
|
|
2/28/2012
|
17.82
|
17.82
|
17.64
|
17.72
|
1727
|
|
2/27/2012
|
17.80
|
17.84
|
17.67
|
17.82
|
3288
|
|
2/24/2012
|
17.96
|
17.96
|
17.83
|
17.87
|
2390
|
|
2/23/2012
|
17.86
|
17.94
|
17.79
|
17.94
|
2050
|
|
2/22/2012
|
17.88
|
18.00
|
17.85
|
17.89
|
1291
|
|
2/21/2012
|
17.99
|
18.07
|
17.92
|
17.95
|
1250
|
|
2/17/2012
|
17.99
|
18.01
|
17.92
|
17.99
|
1928
|
|
2/16/2012
|
17.69
|
17.93
|
17.69
|
17.90
|
960
|
|
2/15/2012
|
17.66
|
17.69
|
17.58
|
17.64
|
1417
|
|
2/14/2012
|
17.59
|
17.63
|
17.50
|
17.62
|
1814
|
|
2/13/2012
|
17.67
|
17.78
|
17.58
|
17.64
|
4831
|
|
2/10/2012
|
17.61
|
17.63
|
17.54
|
17.62
|
1286
|
|
2/9/2012
|
17.80
|
17.80
|
17.60
|
17.72
|
3047
|
|
2/8/2012
|
17.81
|
17.81
|
17.66
|
17.76
|
1772
|
|
2/7/2012
|
17.63
|
17.83
|
17.58
|
17.79
|
3617
|
|
2/6/2012
|
17.61
|
17.67
|
17.58
|
17.67
|
2001
|
|
2/3/2012
|
17.64
|
17.71
|
17.57
|
17.71
|
3465
|
|
2/2/2012
|
17.58
|
17.58
|
17.46
|
17.54
|
2752
|
|
2/1/2012
|
17.51
|
17.53
|
17.35
|
17.51
|
2524
|
|
1/31/2012
|
17.39
|
17.47
|
17.28
|
17.38
|
1111
|
|
1/30/2012
|
17.37
|
17.38
|
17.28
|
17.36
|
1681
|
|
1/27/2012
|
17.62
|
17.62
|
17.46
|
17.48
|
2618
|
|
1/26/2012
|
17.80
|
17.83
|
17.61
|
17.66
|
3848
|
|
1/25/2012
|
17.49
|
17.79
|
17.33
|
17.75
|
2380
|
|
1/24/2012
|
17.64
|
17.64
|
17.41
|
17.45
|
2407
|
|
1/23/2012
|
17.70
|
17.72
|
17.56
|
17.60
|
2324
|
|
1/20/2012
|
17.52
|
17.68
|
17.50
|
17.57
|
3096
|
|
1/19/2012
|
17.79
|
17.81
|
17.53
|
17.57
|
4529
|
|
1/18/2012
|
17.73
|
17.74
|
17.59
|
17.74
|
3102
|
|
1/17/2012
|
17.84
|
17.91
|
17.64
|
17.67
|
2088
|
|
1/13/2012
|
17.65
|
17.77
|
17.58
|
17.73
|
4408
|
|
1/12/2012
|
17.83
|
17.83
|
17.70
|
17.79
|
6153
|
|
1/11/2012
|
17.62
|
17.76
|
17.62
|
17.75
|
16673
|
|
1/10/2012
|
17.83
|
17.83
|
17.73
|
17.74
|
1686
|
|
1/9/2012
|
17.75
|
17.75
|
17.55
|
17.64
|
1202
|
|
1/6/2012
|
17.77
|
17.77
|
17.62
|
17.65
|
3076
|
|
1/5/2012
|
17.67
|
17.76
|
17.56
|
17.74
|
1971
|
|
1/4/2012
|
17.84
|
17.85
|
17.72
|
17.72
|
4741
|
|
1/3/2012
|
18.09
|
18.16
|
17.78
|
17.84
|
11396
|
|
12/30/2011
|
18.09
|
18.09
|
17.92
|
17.93
|
1564
|
|
12/29/2011
|
17.79
|
17.99
|
17.79
|
17.98
|
1470
|
|
12/28/2011
|
17.96
|
17.97
|
17.77
|
17.77
|
1713
|
|
12/27/2011
|
17.77
|
18.00
|
17.77
|
17.98
|
1357
|
|
12/23/2011
|
17.76
|
17.91
|
17.75
|
17.88
|
1198
|
|
12/22/2011
|
17.76
|
17.79
|
17.68
|
17.76
|
1255
|
|
12/21/2011
|
17.53
|
17.69
|
17.45
|
17.69
|
2604
|
|
12/20/2011
|
17.43
|
17.65
|
17.39
|
17.63
|
1155
|
|
12/19/2011
|
17.34
|
17.49
|
17.14
|
17.19
|
1650
|
|
12/16/2011
|
17.37
|
17.46
|
17.27
|
17.35
|
1884
|
|
12/15/2011
|
17.28
|
17.34
|
17.22
|
17.32
|
1354
|
|
12/14/2011
|
17.30
|
17.33
|
17.08
|
17.10
|
4209
|
|
12/13/2011
|
17.43
|
17.55
|
17.24
|
17.32
|
2406
|
|
12/12/2011
|
17.41
|
17.41
|
17.15
|
17.30
|
3044
|
|
12/9/2011
|
17.36
|
17.53
|
17.21
|
17.51
|
2332
|
|
12/8/2011
|
17.61
|
17.61
|
17.21
|
17.25
|
1063
|
|
12/7/2011
|
17.66
|
17.66
|
17.48
|
17.63
|
2701
|
|
12/6/2011
|
17.75
|
17.79
|
17.65
|
17.73
|
1328
|
|
12/5/2011
|
17.84
|
17.87
|
17.65
|
17.74
|
1914
|
|
12/2/2011
|
17.80
|
17.80
|
17.54
|
17.55
|
2434
|
|
12/1/2011
|
17.80
|
17.89
|
17.70
|
17.75
|
1970
|
|
11/30/2011
|
17.66
|
17.81
|
17.60
|
17.81
|
3299
|
|
11/29/2011
|
17.06
|
17.28
|
17.04
|
17.22
|
4823
|
|
11/28/2011
|
17.06
|
17.15
|
16.89
|
16.97
|
12779
|
|
11/25/2011
|
16.58
|
16.86
|
16.58
|
16.71
|
705
|
|
11/23/2011
|
16.87
|
16.92
|
16.65
|
16.72
|
2927
|
|
11/22/2011
|
17.26
|
17.26
|
16.97
|
17.06
|
2698
|
|
11/21/2011
|
17.33
|
17.33
|
17.06
|
17.24
|
3369
|
|
11/18/2011
|
17.55
|
17.58
|
17.44
|
17.50
|
1760
|
|
11/17/2011
|
17.59
|
17.63
|
17.32
|
17.47
|
3988
|
|
11/16/2011
|
17.65
|
17.81
|
17.54
|
17.57
|
4526
|
|
11/15/2011
|
17.67
|
17.82
|
17.59
|
17.78
|
2580
|
|
11/14/2011
|
17.93
|
17.93
|
17.63
|
17.71
|
2655
|
|
11/11/2011
|
17.81
|
17.95
|
17.81
|
17.92
|
2926
|
|
11/10/2011
|
17.72
|
17.75
|
17.50
|
17.63
|
2295
|
|
11/9/2011
|
17.68
|
17.72
|
17.41
|
17.46
|
7513
|
|
11/8/2011
|
17.86
|
17.92
|
17.65
|
17.91
|
8454
|
|
11/7/2011
|
17.79
|
17.79
|
17.50
|
17.76
|
7597
|
|
11/4/2011
|
17.62
|
17.67
|
17.39
|
17.66
|
14639
|
|
11/3/2011
|
17.69
|
17.79
|
17.54
|
17.75
|
28615
|
|
11/2/2011
|
17.38
|
17.56
|
17.29
|
17.49
|
61437
|
|
11/1/2011
|
17.29
|
17.31
|
16.86
|
17.06
|
4479
|
|
10/31/2011
|
17.55
|
17.70
|
17.52
|
17.52
|
2483
|
|
10/28/2011
|
17.76
|
17.81
|
17.63
|
17.79
|
2612
|
|
10/27/2011
|
17.90
|
17.97
|
17.65
|
17.88
|
3025
|
|
10/26/2011
|
17.56
|
17.62
|
17.41
|
17.51
|
851
|
|
10/25/2011
|
17.59
|
17.65
|
17.40
|
17.44
|
1900
|
|
10/24/2011
|
17.63
|
17.73
|
17.59
|
17.71
|
2543
|
|
10/21/2011
|
17.48
|
17.64
|
17.48
|
17.64
|
2998
|
|
10/20/2011
|
17.38
|
17.38
|
17.11
|
17.31
|
1449
|
|
10/19/2011
|
17.25
|
17.50
|
17.23
|
17.27
|
771
|
|
10/18/2011
|
17.05
|
17.39
|
17.05
|
17.34
|
334
|
