FstTr ET AlDex Shs Utilities AlphaDEX Fund $23.28

down 0.00


17/9/2014 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
9/14/201218.8518.9318.7718.8037,068
9/13/201218.6918.8618.6318.8378,791
9/12/201218.6618.6918.5918.6928,418
9/11/201218.5418.6418.5418.6211,193
9/10/201218.6218.6318.5418.5536,930
9/7/201218.6318.6318.5418.5852,757
9/6/201218.4018.6418.4018.61122,341
9/5/201218.4118.4218.3118.34642,758
9/4/201218.2118.4018.1818.37260,244
8/31/201218.3218.3218.1918.2643,367
8/30/201218.2618.2618.1618.2319,746
8/29/201218.3118.3518.2618.30164,767
8/28/201218.3018.3518.2618.2837,552
8/27/201218.3418.3618.2518.2839,758
8/24/201218.1318.3318.1318.3116,659
8/23/201218.3418.3418.1718.1927,643
8/22/201218.5018.5018.3118.3763,041
8/21/201218.6018.7518.5318.5536,995
8/20/201218.6118.6118.5118.5863,778
8/17/201218.5118.6218.5118.6039,167
8/16/201218.5318.6018.4918.5248,735
8/15/201218.5218.6218.5018.6047,821
8/14/201218.5218.5618.4518.5243,034
8/13/201218.5518.5518.4318.4926,549
8/10/201218.4418.5518.4418.5351,434
8/9/201218.3218.4718.3218.4128,085
8/8/201218.1918.2818.1318.2834,332
8/7/201218.1818.2818.1318.1361,441
8/6/201218.3518.4018.3018.3541,276
8/3/201218.0818.4018.0818.2859,793
8/2/201218.2818.3018.0618.1946,588
8/1/201218.3918.6218.3818.38955,671
7/31/201218.4218.4518.3118.3457,326
7/30/201218.3718.4718.3518.4145,060
7/27/201218.1918.4018.1718.3675,184
7/26/201217.6218.0617.6218.0259,116
7/25/201217.5417.5517.4417.4670,775
7/24/201217.7917.7917.5317.62170,243
7/23/201217.8517.8517.7417.8137,151
7/20/201217.9118.0217.9117.9652,458
7/19/201218.0118.0117.8917.9725,807
7/18/201217.9018.0317.9017.9944,881
7/17/201217.8017.9717.7517.9170,829
7/16/201217.7617.8117.6817.78224,211
7/13/201217.6717.8017.6717.7935,806
7/12/201217.5617.6217.4717.5782,397
7/11/201217.6617.6617.5717.64123,176
7/10/201217.6017.6717.5117.5795,975
7/9/201217.5817.5917.4717.541,141,360
7/6/201217.5717.6417.5417.6454,261
7/5/201217.8117.8117.6917.7156,659
7/3/201217.8417.8617.7717.8554,793
7/2/201217.6117.8317.6117.82916,247
6/29/201217.7017.7117.5617.62104,046
6/28/201217.3217.4317.2117.4261,055
6/27/201217.1817.3617.1817.3375,764
6/26/201217.0917.1717.0217.12458,013
6/25/201217.0717.1116.9717.0750,711
6/22/201217.1717.2517.1417.2060,070
6/21/201217.4017.4217.1317.1340,859
6/20/201217.8417.8517.6317.6873,906
6/19/201217.8517.9417.7917.86119,541
6/18/201217.6917.8017.6917.78101,146
6/15/201217.6317.7417.6017.7442,115
6/14/201217.4817.6317.4817.5873,550
6/13/201217.4017.5517.3717.4552,282
6/12/201217.4117.5117.3217.5173,421
6/11/201217.6117.6417.3717.39649,296
6/8/201217.3117.5417.3117.5131,772
6/7/201217.5317.5417.4017.4092,340
6/6/201217.1917.3817.1717.37117,239
6/5/201216.9317.1416.9317.11109,152
6/4/201216.9516.9716.8616.95157,254
6/1/201216.8417.0716.8116.9270,524
5/31/201217.0717.2516.9717.15104,004
5/30/201217.1517.1917.0017.0450,769
5/29/201217.1617.2617.1617.2479,737
5/25/201217.0917.1517.0617.0940,837
5/24/201217.0217.0716.9517.0450,401
5/23/201216.9316.9816.8116.9682,901
5/22/201217.0417.1417.0217.0798,602
5/21/201216.8817.0016.8117.00153,895
5/18/201217.0317.0316.8416.85123,653
5/17/201217.1017.1016.9316.94323,980
5/16/201217.2717.3217.1417.16141,075
5/15/201217.3317.3417.1617.2288,849
5/14/201217.3417.4017.2617.34632,454
5/11/201217.3817.6117.3817.4682,430
5/10/201217.4217.5217.3817.4765,074
5/9/201217.2217.3717.1617.29120,817
5/8/201217.2717.3717.2017.33433,445
5/7/201217.3517.4117.2817.36709,774
5/4/201217.5317.5517.3817.4370,876
5/3/201217.7117.7117.5417.5481,311
5/2/201217.6217.6417.5617.5898,803
5/1/201217.6417.8017.6417.7266,239
4/30/201217.5517.6717.5117.6582,205
4/27/201217.5917.6117.4917.5963,842
4/26/201217.5517.6017.4517.5372,698
4/25/201217.5317.6317.5017.6263,850
Trading Center