$23.27 +0.21 (%) FstTr ET AlDex Shs Utilities AlphaDEX Fund - NYSEARCA

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
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
12/1/201117.8017.8917.7017.75196,914
11/30/201117.6617.8117.6017.81329,891
11/29/201117.0617.2817.0417.22482,228
11/28/201117.0617.1516.8916.971,277,870
11/25/201116.5816.8616.5816.7170,457
11/23/201116.8716.9216.6516.72292,645
11/22/201117.2617.2616.9717.06269,762
11/21/201117.3317.3317.0617.24336,879
11/18/201117.5517.5817.4417.50175,946
11/17/201117.5917.6317.3217.47398,720
11/16/201117.6517.8117.5417.57452,552
11/15/201117.6717.8217.5917.78257,996
11/14/201117.9317.9317.6317.71265,451
11/11/201117.8117.9517.8117.92292,592
11/10/201117.7217.7517.5017.63229,476
11/9/201117.6817.7217.4117.46751,205
11/8/201117.8617.9217.6517.91845,346
11/7/201117.7917.7917.5017.76759,608
11/4/201117.6217.6717.3917.661,463,810
11/3/201117.6917.7917.5417.752,861,430
11/2/201117.3817.5617.2917.496,143,640
11/1/201117.2917.3116.8617.06447,856
10/31/201117.5517.7017.5217.52248,298
10/28/201117.7617.8117.6317.79261,165
10/27/201117.9017.9717.6517.88302,420
10/26/201117.5517.6217.4117.5185,095
10/25/201117.5917.6517.4017.44189,945
10/24/201117.6317.7317.5917.71254,228
10/21/201117.4817.6417.4817.64299,736
10/20/201117.3817.3817.1117.31144,858
10/19/201117.2517.5017.2317.2777,072
10/18/201117.0517.3917.0517.3433,352
10/17/201117.1917.2117.0517.09128,657
10/14/201117.2217.2317.1217.2247,758
10/13/201116.7717.0616.7717.04105,656
10/12/201116.9217.0516.8416.92262,969
10/11/201116.7816.8316.7316.7769,632
10/10/201116.7816.9116.7516.9181,631
10/7/201116.7716.8616.5116.5327,785
10/6/201116.4816.7316.4016.7345,568
10/5/201116.2016.4616.2016.4560,694
10/4/201116.0416.2015.7916.20316,613
10/3/201116.7016.8416.2116.21171,751
9/30/201116.9217.0016.7916.80175,416
9/29/201116.9017.0616.8417.02165,379
9/28/201117.1017.1316.7416.7771,800
9/27/201117.1117.2216.9717.0326,137
9/26/201116.8216.8816.6716.8763,117
9/23/201116.4916.7216.4916.6952,118
9/22/201116.5116.6916.3616.5664,906
9/21/201117.4217.4316.9516.9518,210
9/20/201117.3317.6717.2817.3729,847
9/19/201117.1517.3017.1017.2366,433
9/16/201117.3117.8017.3117.3649,066
9/15/201117.2617.3117.1517.30120,319
9/14/201116.9717.2316.7917.1266,047
9/13/201116.7216.9516.6716.8815,993
9/12/201116.5916.7516.4616.7331,733
9/9/201117.0017.0016.5716.6428,629
9/8/201117.1117.2717.0617.0680,879
9/7/201117.0917.1416.9617.1451,066
9/6/201116.5216.8416.5216.8461,136
9/2/201117.0917.1817.0117.0448,767
9/1/201117.5417.6017.3317.3594,100
8/31/201117.5117.5117.3717.4652,574
8/30/201117.2317.4217.1617.31146,819
8/29/201117.0817.3217.0817.3035,408
8/26/201116.6316.9416.4316.8820,365
8/25/201117.1917.1916.7516.8433,119
8/24/201116.7117.1116.7117.11108,429
8/23/201116.3916.7516.3316.7334,930
8/22/201116.7216.7616.2716.3658,928
8/19/201116.4016.6416.4016.4429,227
8/18/201116.6616.7216.4416.6051,452
8/17/201117.0117.1016.9016.96146,818
8/16/201116.7316.9016.6716.8580,428
8/15/201116.4716.9116.4716.91133,161
8/12/201116.5116.5116.2716.3464,516
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center