FIRST TRUST UTILITIES ALPHADEX $19.66

down -0.34


19/6/2013 04:19 PM  |  NYSEARCA : FXU  |  Industries :
Type:

FXU historical data

Date Open High Low Close Volume
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
10/17/2011 17.19 17.21 17.05 17.09 1287
10/14/2011 17.22 17.23 17.12 17.22 478
10/13/2011 16.77 17.06 16.77 17.04 1057
10/12/2011 16.92 17.05 16.84 16.92 2630
10/11/2011 16.78 16.83 16.73 16.77 697
10/10/2011 16.78 16.91 16.75 16.91 817
10/7/2011 16.77 16.86 16.51 16.53 278
10/6/2011 16.48 16.73 16.40 16.73 460
10/5/2011 16.20 16.46 16.20 16.45 607
10/4/2011 16.11 16.20 15.79 16.20 3167
10/3/2011 16.70 16.84 16.21 16.21 1718
9/30/2011 16.92 17.00 16.79 16.80 1755
9/29/2011 16.90 17.06 16.84 17.02 1654
9/28/2011 17.10 17.13 16.74 16.77 718
9/27/2011 17.11 17.22 16.97 17.03 262
9/26/2011 16.82 16.88 16.67 16.87 632
9/23/2011 16.49 16.72 16.49 16.69 522
9/22/2011 16.51 16.69 16.36 16.56 650
9/21/2011 17.42 17.43 16.95 16.95 183
9/20/2011 17.33 17.67 17.28 17.37 299
9/19/2011 17.15 17.30 17.10 17.23 665
9/16/2011 17.31 17.80 17.31 17.36 491
9/15/2011 17.26 17.31 17.15 17.30 1204
9/14/2011 16.97 17.23 16.79 17.12 661
9/13/2011 16.72 16.95 16.67 16.88 160
9/12/2011 16.59 16.75 16.46 16.73 318
9/9/2011 17.00 17.00 16.57 16.64 287
9/8/2011 17.11 17.27 17.06 17.06 809
9/7/2011 17.09 17.14 16.96 17.14 511
9/6/2011 16.52 16.84 16.52 16.84 612
9/2/2011 17.09 17.18 17.01 17.04 488
9/1/2011 17.54 17.60 17.33 17.35 941
8/31/2011 17.51 17.51 17.37 17.46 526
8/30/2011 17.23 17.42 17.16 17.31 1469
8/29/2011 17.08 17.32 17.08 17.30 355
8/26/2011 16.63 16.94 16.43 16.88 204
8/25/2011 17.19 17.19 16.75 16.84 332
8/24/2011 16.71 17.11 16.71 17.11 1085
8/23/2011 16.39 16.75 16.33 16.73 350
8/22/2011 16.72 16.76 16.27 16.36 590
8/19/2011 16.40 16.64 16.40 16.44 293
8/18/2011 16.66 16.72 16.44 16.60 515
8/17/2011 17.01 17.10 16.90 16.96 1469
8/16/2011 16.73 16.90 16.67 16.85 805
8/15/2011 16.47 16.91 16.47 16.91 1332
8/12/2011 16.51 16.51 16.27 16.34 646
8/11/2011 15.73 16.52 15.73 16.51 473
8/10/2011 15.80 16.10 15.65 15.66 3058
8/9/2011 15.52 15.93 15.10 15.93 293
8/8/2011 15.98 16.09 15.19 15.32 1149
8/5/2011 16.54 16.54 15.97 16.36 799
8/4/2011 16.94 16.94 16.32 16.37 894
8/3/2011 17.15 17.21 16.80 17.09 7001
8/2/2011 17.51 17.51 17.14 17.15 2759
8/1/2011 17.81 17.86 17.58 17.69 3755
7/29/2011 17.69 17.81 17.53 17.67 356
7/28/2011 17.93 17.97 17.79 17.79 94
7/27/2011 18.04 18.07 17.94 17.94 452
7/26/2011 18.20 18.21 18.09 18.13 286
7/25/2011 18.09 18.30 18.09 18.20 182
7/22/2011 18.35 18.35 18.22 18.26 238
7/21/2011 18.17 18.37 18.17 18.31 449
7/20/2011 18.04 18.13 18.00 18.09 297
7/19/2011 17.93 18.01 17.85 18.00 362
7/18/2011 18.05 18.05 17.76 17.85 506
7/15/2011 18.07 18.08 17.96 18.06 388
7/14/2011 18.19 18.22 17.97 18.01 368
7/13/2011 18.23 18.29 18.10 18.12 483
7/12/2011 18.02 18.22 18.00 18.17 369
7/11/2011 18.20 18.20 18.07 18.08 531
7/8/2011 18.34 18.40 18.27 18.40 431
7/7/2011 18.53 18.53 18.36 18.46 2912
7/6/2011 18.30 18.42 18.28 18.39 674
7/5/2011 18.44 18.44 18.31 18.36 796
7/1/2011 18.21 18.45 18.20 18.44 407
6/30/2011 18.20 18.21 18.07 18.19 1780
6/29/2011 18.14 18.17 18.07 18.12 2249
6/28/2011 17.97 18.06 17.92 18.05 178
6/27/2011 17.75 17.94 17.75 17.92 367
6/24/2011 17.89 17.91 17.76 17.79 542
6/23/2011 17.76 17.76 17.56 17.75 330
6/22/2011 17.88 17.97 17.81 17.86 573
Marketplace
Trading Center