FIRST TRUST UTILITIES ALPHADEX $20.01

up +0.01


19/6/2013 01:19 PM  |  NYSEARCA : FXU  |  Industries :
Type:

FXU historical data

Date Open High Low Close Volume
6/21/2011 18.01 18.03 17.89 17.96 496
6/20/2011 17.95 18.07 17.92 18.04 368
6/17/2011 17.99 18.03 17.93 17.97 141
6/16/2011 17.71 17.89 17.71 17.85 294
6/15/2011 17.88 17.90 17.65 17.71 312
6/14/2011 17.99 18.01 17.90 17.93 1648
6/10/2011 17.92 17.92 17.82 17.84 272
6/9/2011 18.00 18.01 17.87 17.95 121
6/8/2011 17.92 17.98 17.82 17.94 342
6/7/2011 18.10 18.10 17.90 17.94 346
6/6/2011 18.05 18.05 17.89 17.90 641
6/3/2011 18.04 18.18 18.00 18.07 420
6/2/2011 18.39 18.39 18.14 18.26 169
6/1/2011 18.52 18.52 18.30 18.33 392
5/31/2011 18.59 18.59 18.43 18.50 1841
5/27/2011 18.48 18.48 18.38 18.41 388
5/26/2011 18.24 18.38 18.17 18.37 106
5/25/2011 18.25 18.34 18.14 18.31 234
5/24/2011 18.35 18.40 18.28 18.30 595
5/23/2011 18.35 18.42 18.27 18.27 547
5/20/2011 18.52 18.61 18.40 18.54 425
5/19/2011 18.58 18.58 18.40 18.51 479
5/18/2011 18.51 18.51 18.39 18.51 2184
5/17/2011 18.35 18.48 18.34 18.47 830
5/16/2011 18.47 18.56 18.41 18.43 474
5/13/2011 18.67 18.67 18.36 18.46 523
5/12/2011 18.44 18.60 18.35 18.59 490
5/11/2011 18.57 18.57 18.35 18.38 2145
5/10/2011 18.23 18.55 18.23 18.53 98
5/9/2011 18.10 18.23 18.07 18.21 94
5/6/2011 18.39 18.39 18.05 18.10 253
5/5/2011 18.06 18.14 17.94 18.01 540
5/4/2011 18.15 18.19 18.09 18.15 320
5/3/2011 18.20 18.33 18.17 18.20 100
5/2/2011 18.13 18.25 18.08 18.11 470
4/29/2011 18.08 18.10 18.02 18.07 160
4/28/2011 17.90 18.08 17.90 18.04 241
4/27/2011 17.84 17.88 17.83 17.86 116
4/26/2011 17.70 17.81 17.70 17.77 220
4/25/2011 17.71 17.71 17.58 17.62 85
4/21/2011 17.59 17.64 17.57 17.64 157
4/20/2011 17.56 17.62 17.48 17.56 167
4/19/2011 17.35 17.35 17.27 17.33 68
4/18/2011 17.31 17.37 17.22 17.28 298
4/15/2011 17.47 17.57 17.39 17.53 223
4/14/2011 17.31 17.39 17.21 17.38 77
4/13/2011 17.38 17.40 17.30 17.33 157
4/12/2011 17.33 17.33 17.20 17.26 602
4/11/2011 17.60 17.60 17.32 17.36 268
4/8/2011 17.67 17.67 17.45 17.52 206
4/7/2011 17.67 17.67 17.52 17.57 80
4/6/2011 17.57 17.66 17.57 17.64 187
4/5/2011 17.65 17.65 17.53 17.54 254
4/4/2011 17.73 17.73 17.56 17.57 142
4/1/2011 17.59 17.65 17.57 17.63 233
3/31/2011 17.46 17.55 17.44 17.46 442
3/30/2011 17.41 17.58 17.39 17.54 173
3/29/2011 17.06 17.30 17.06 17.29 752
3/28/2011 17.20 17.30 17.13 17.15 114
3/25/2011 17.20 17.29 17.16 17.20 310
3/24/2011 17.12 17.21 17.03 17.16 1266
3/23/2011 17.04 17.10 16.95 17.08 123
3/22/2011 17.06 17.13 17.00 17.09 250
3/21/2011 17.03 17.13 17.03 17.06 108
3/18/2011 16.92 16.99 16.83 16.85 230
3/17/2011 16.98 16.98 16.68 16.80 257
3/16/2011 16.93 16.93 16.59 16.72 154
3/15/2011 16.79 16.99 16.74 16.98 426
3/14/2011 17.24 17.24 17.04 17.19 175
3/11/2011 17.22 17.36 17.15 17.31 316
3/10/2011 17.41 17.41 17.23 17.23 124
3/9/2011 17.40 17.48 17.33 17.48 166
3/8/2011 17.23 17.37 17.14 17.34 150
3/7/2011 17.74 17.74 17.11 17.13 117
3/4/2011 17.22 17.22 16.99 17.12 119
3/3/2011 17.23 17.25 17.18 17.24 126
3/2/2011 17.11 17.11 16.98 17.06 85
3/1/2011 17.23 17.28 17.02 17.04 207
2/28/2011 17.10 17.24 17.10 17.19 160
2/25/2011 16.96 17.01 16.86 17.01 212
2/24/2011 16.87 16.88 16.75 16.82 158
2/23/2011 17.01 17.01 16.84 16.84 59
2/22/2011 17.00 17.10 16.94 16.99 152
2/18/2011 17.19 17.19 17.08 17.14 403
2/17/2011 17.16 17.16 17.08 17.11 286
2/16/2011 17.20 17.20 17.02 17.10 238
2/15/2011 17.13 17.16 17.05 17.12 214
2/14/2011 17.24 17.24 17.03 17.07 202
2/11/2011 17.12 17.22 17.12 17.18 125
2/10/2011 17.13 17.20 17.13 17.18 862
2/9/2011 17.18 17.18 17.08 17.14 209
2/8/2011 17.17 17.18 17.13 17.18 248
2/7/2011 17.15 17.18 17.10 17.16 79
2/4/2011 17.12 17.12 16.98 17.05 148
2/3/2011 17.12 17.13 17.00 17.13 186
2/2/2011 17.13 17.15 17.08 17.10 139
2/1/2011 17.06 17.18 17.03 17.18 244
1/31/2011 16.97 17.02 16.94 16.98 126
1/28/2011 17.23 17.23 16.94 16.94 233
1/27/2011 17.20 17.25 17.09 17.24 281
Marketplace
Trading Center