FstTr ET AlDex Shs Utilities AlphaDEX Fund $23.28

up +0.10


19/9/2014 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
4/26/201217.5517.6017.4517.5372,698
4/25/201217.5317.6317.5017.6263,850
4/24/201217.2717.4317.2717.4360,466
4/23/201217.2317.3017.1717.27110,445
4/20/201217.3017.4417.3017.39185,332
4/19/201217.3017.3617.1717.2191,194
4/18/201217.4217.4217.3117.3280,892
4/17/201217.3917.5017.2917.48161,603
4/16/201217.2917.3317.2117.29970,748
4/13/201217.2517.3417.1917.1945,949
4/12/201217.1817.3417.1817.3187,773
4/11/201217.1917.2317.1617.18138,724
4/10/201217.3317.3317.0517.11173,915
4/9/201217.3417.4017.3017.3681,337
4/5/201217.6217.6417.4517.5294,095
4/4/201217.6117.7017.6117.6768,959
4/3/201217.7117.7417.6017.72199,222
4/2/201217.6817.8217.6517.72851,953
3/30/201217.6517.7017.6217.6662,978
3/29/201217.5117.6117.3617.6055,094
3/28/201217.7117.7117.4817.54112,965
3/27/201217.7117.7417.6917.71157,105
3/26/201217.6317.7317.6017.70167,277
3/23/201217.5317.5917.5017.55119,543
3/22/201217.5217.5717.4717.53174,737
3/21/201217.5817.6517.5217.60117,096
3/20/201217.5017.5817.4917.5472,636
3/19/201217.6817.7317.5717.58104,944
3/16/201217.6617.7317.6317.72100,156
3/15/201217.6417.6917.5717.68177,483
3/14/201217.8817.9117.6117.64119,470
3/13/201217.8317.8917.7717.89139,594
3/12/201217.6917.8017.6917.75115,413
3/9/201217.5617.7517.5417.70278,951
3/8/201217.4917.6017.4317.55291,873
3/7/201217.3717.4517.2917.43573,131
3/6/201217.4117.4317.3017.36487,685
3/5/201217.4917.5817.3817.54808,262
3/2/201217.5517.6117.5317.551,141,620
3/1/201217.6917.6917.5017.583,274,570
2/29/201217.6817.7017.4817.538,541,610
2/28/201217.8217.8217.6417.72172,685
2/27/201217.8017.8417.6717.82328,723
2/24/201217.9617.9617.8317.87238,925
2/23/201217.8617.9417.7917.94204,997
2/22/201217.8818.0017.8517.89129,028
2/21/201217.9918.0717.9217.95124,979
2/17/201217.9918.0117.9217.99192,750
2/16/201217.6917.9317.6917.9095,972
2/15/201217.6617.6917.5817.64141,678
2/14/201217.5917.6317.5017.62181,315
2/13/201217.6717.7817.5817.64483,035
2/10/201217.6117.6317.5417.62128,531
2/9/201217.8017.8017.6017.72304,666
2/8/201217.8117.8117.6617.76177,139
2/7/201217.6317.8317.5817.79361,660
2/6/201217.6117.6717.5817.67200,100
2/3/201217.6417.7117.5717.71346,420
2/2/201217.5817.5817.4617.54275,150
2/1/201217.5117.5317.3517.51252,354
1/31/201217.3917.4717.2817.38111,092
1/30/201217.3717.3817.2817.36168,066
1/27/201217.6217.6217.4617.48261,761
1/26/201217.8017.8317.6117.66384,793
1/25/201217.4917.7917.3317.75237,952
1/24/201217.6417.6417.4117.45240,676
1/23/201217.7017.7217.5617.60232,356
1/20/201217.5217.6817.5017.57309,588
1/19/201217.7917.8117.5317.57452,826
1/18/201217.7317.7417.5917.74310,120
1/17/201217.8417.9117.6417.67208,725
1/13/201217.6517.7717.5817.73440,789
1/12/201217.8317.8317.7017.79615,269
1/11/201217.6217.7617.6217.751,667,300
1/10/201217.8317.8317.7317.74168,582
1/9/201217.7517.7517.5517.64120,112
1/6/201217.7717.7717.6217.65307,531
1/5/201217.6717.7617.5617.74197,081
1/4/201217.8417.8517.7217.72474,031
1/3/201218.0918.1617.7817.841,139,520
12/30/201118.0918.0917.9217.93156,366
12/29/201117.7917.9917.7917.98146,938
12/28/201117.9617.9717.7717.77171,230
12/27/201117.7718.0017.7717.98135,687
12/23/201117.7617.9117.7517.88119,756
12/22/201117.7617.7917.6817.76125,497
12/21/201117.5317.6917.4517.69260,344
12/20/201117.4317.6517.3917.63115,419
12/19/201117.3417.4917.1417.19164,925
12/16/201117.3717.4617.2717.35188,342
12/15/201117.2817.3417.2217.32135,329
12/14/201117.3017.3317.0817.10420,880
12/13/201117.4317.5517.2417.32240,524
12/12/201117.4117.4117.1517.30304,384
12/9/201117.3617.5317.2117.51233,141
12/8/201117.6117.6117.2117.25106,228
12/7/201117.6617.6617.4817.63270,003
12/6/201117.7517.7917.6517.73132,735
12/5/201117.8417.8717.6517.74191,313
12/2/201117.8017.8017.5417.55243,336
Trading Center