FIRST TRUST UTILITIES ALPHADEX $19.89
+0.01
17/6/2013 04:17 PM
|
NYSEARCA
:
FXU
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
1/25/2011
|
17.05
|
17.11
|
17.00
|
17.08
|
81
|
|
1/24/2011
|
17.08
|
17.13
|
17.04
|
17.08
|
444
|
|
1/21/2011
|
17.13
|
17.13
|
16.96
|
17.00
|
552
|
|
1/20/2011
|
16.97
|
17.03
|
16.94
|
16.97
|
191
|
|
1/19/2011
|
17.04
|
17.04
|
16.86
|
16.93
|
238
|
|
1/18/2011
|
17.06
|
17.06
|
16.94
|
17.03
|
83
|
|
1/14/2011
|
16.93
|
16.99
|
16.86
|
16.96
|
203
|
|
1/13/2011
|
16.98
|
16.98
|
16.86
|
16.91
|
228
|
|
1/12/2011
|
16.91
|
16.99
|
16.88
|
16.92
|
227
|
|
1/11/2011
|
16.92
|
16.92
|
16.78
|
16.84
|
360
|
|
1/10/2011
|
16.84
|
16.84
|
16.68
|
16.83
|
203
|
|
1/7/2011
|
16.79
|
16.81
|
16.68
|
16.80
|
129
|
|
1/6/2011
|
16.86
|
16.86
|
16.65
|
16.69
|
242
|
|
1/5/2011
|
16.84
|
16.89
|
16.79
|
16.85
|
159
|
|
1/4/2011
|
16.84
|
16.85
|
16.71
|
16.85
|
143
|
|
1/3/2011
|
16.72
|
16.75
|
16.64
|
16.72
|
190
|
|
12/31/2010
|
16.61
|
16.62
|
16.53
|
16.53
|
96
|
|
12/30/2010
|
16.64
|
16.64
|
16.54
|
16.57
|
181
|
|
12/29/2010
|
16.57
|
16.60
|
16.55
|
16.57
|
93
|
|
12/28/2010
|
16.54
|
16.59
|
16.53
|
16.57
|
86
|
|
12/27/2010
|
16.58
|
16.59
|
16.48
|
16.58
|
78
|
|
12/23/2010
|
16.57
|
16.60
|
16.55
|
16.57
|
143
|
|
12/22/2010
|
16.56
|
16.60
|
16.50
|
16.59
|
162
|
|
12/21/2010
|
16.55
|
16.55
|
16.45
|
16.50
|
65
|
|
12/20/2010
|
16.62
|
16.70
|
16.60
|
16.67
|
212
|
|
12/17/2010
|
16.53
|
16.58
|
16.46
|
16.58
|
125
|
|
12/16/2010
|
16.42
|
16.57
|
16.36
|
16.57
|
818
|
|
12/15/2010
|
16.50
|
16.58
|
16.42
|
16.43
|
619
|
|
12/14/2010
|
16.55
|
16.59
|
16.54
|
16.56
|
107
|
|
12/13/2010
|
16.61
|
16.61
|
16.49
|
16.50
|
256
|
|
12/10/2010
|
16.39
|
16.45
|
16.39
|
16.43
|
426
|
|
12/9/2010
|
16.38
|
16.38
|
16.28
|
16.34
|
196
|
|
12/8/2010
|
16.40
|
16.40
|
16.23
|
16.27
|
240
|
|
12/7/2010
|
16.48
|
16.48
|
16.30
|
16.32
|
563
|
|
12/6/2010
|
16.38
|
16.40
|
16.33
|
16.37
|
169
|
|
12/3/2010
|
16.33
|
16.43
|
16.28
|
16.39
|
257
|
|
12/2/2010
|
16.31
|
16.34
|
16.20
|
16.34
|
194
|
|
12/1/2010
|
16.26
|
16.26
|
16.16
|
16.24
|
949
|
|
11/30/2010
|
16.02
|
16.08
|
15.98
|
16.04
|
452
|
|
11/29/2010
|
16.07
|
16.12
|
15.98
|
16.12
|
458
|
|
11/26/2010
|
16.17
|
16.27
|
16.17
|
16.18
|
180
|
|
11/24/2010
|
16.19
|
16.28
|
16.19
|
16.28
|
87
|
|
11/23/2010
|
16.20
|
16.20
|
16.07
|
16.14
|
57
|
|
11/22/2010
|
16.20
|
16.33
|
16.15
|
16.30
|
206
|
|
11/19/2010
|
16.35
|
16.35
|
16.18
|
16.30
|
132
|
|
11/18/2010
|
16.34
|
16.35
|
16.23
|
16.30
|
222
|
|
11/17/2010
|
16.17
|
16.19
|
16.09
|
16.16
|
362
|
|
11/16/2010
|
16.21
|
16.21
|
15.99
|
16.09
|
591
|
|
11/15/2010
|
16.40
|
16.45
|
16.38
|
16.43
|
116
|
|
11/12/2010
|
16.46
|
16.46
|
16.29
|
16.29
|
56
|
|
11/11/2010
|
16.42
|
16.49
|
16.38
|
16.49
|
116
|
|
11/10/2010
|
16.51
|
16.51
|
16.35
|
16.50
|
76
|
|
11/9/2010
|
16.73
|
16.73
|
16.45
|
16.45
|
123
|
|
11/8/2010
|
16.52
|
16.61
|
16.52
|
16.60
|
154
|
|
11/5/2010
|
16.62
|
16.67
|
16.59
|
16.63
|
183
|
|
11/4/2010
|
16.64
|
16.64
|
16.56
|
16.63
|
1618
|
|
11/3/2010
|
16.50
|
16.50
|
16.30
|
16.40
|
96
|
|
11/2/2010
|
16.35
|
16.44
|
16.35
|
16.44
|
74
|
|
11/1/2010
|
16.36
|
16.39
|
16.19
|
16.22
|
120
|
|
10/29/2010
|
16.20
|
16.31
|
16.20
|
16.30
|
77
|
|
10/28/2010
|
16.32
|
16.34
|
16.17
|
16.25
|
147
|
|
10/27/2010
|
16.17
|
16.19
|
16.04
|
16.19
|
83
|
|
10/26/2010
|
16.24
|
16.30
|
16.18
|
16.25
|
118
|
|
10/25/2010
|
16.41
|
16.41
|
16.27
|
16.27
|
902
|
|
10/22/2010
|
16.44
|
16.44
|
16.20
|
16.25
|
355
|
|
10/21/2010
|
16.48
|
16.51
|
16.24
|
16.34
|
144
|
|
10/20/2010
|
16.38
|
16.52
|
16.35
|
16.42
|
156
|
|
10/19/2010
|
16.31
|
16.41
|
16.19
|
16.27
|
95
|
|
10/18/2010
|
16.39
|
16.44
|
16.36
|
16.43
|
156
|
|
10/15/2010
|
16.36
|
16.38
|
16.28
|
16.34
|
119
|
|
10/14/2010
|
16.39
|
16.40
|
16.24
|
16.29
|
207
|
|
10/13/2010
|
16.56
|
16.56
|
16.38
|
16.46
|
873
|
|
10/12/2010
|
16.26
|
16.39
|
16.26
|
16.37
|
83
|
|
10/11/2010
|
16.36
|
16.44
|
16.36
|
16.38
|
233
|
|
10/8/2010
|
16.34
|
16.41
|
16.27
|
16.39
|
134
|
|
10/7/2010
|
16.42
|
16.42
|
16.23
|
16.33
|
172
|
|
10/6/2010
|
16.38
|
16.38
|
16.26
|
16.29
|
241
|
|
10/5/2010
|
16.35
|
16.41
|
16.30
|
16.40
|
201
|
|
10/4/2010
|
16.41
|
16.41
|
16.15
|
16.18
|
159
|
|
10/1/2010
|
16.29
|
16.33
|
16.21
|
16.32
|
74
|
|
9/30/2010
|
16.35
|
16.35
|
16.11
|
16.19
|
299
|
|
9/29/2010
|
16.13
|
16.22
|
16.13
|
16.17
|
165
|
|
9/28/2010
|
16.26
|
16.26
|
16.07
|
16.23
|
191
|
|
9/27/2010
|
16.11
|
16.22
|
16.08
|
16.16
|
145
|
|
9/24/2010
|
16.05
|
16.10
|
16.04
|
16.09
|
164
|
|
9/23/2010
|
15.90
|
15.97
|
15.82
|
15.82
|
81
|
|
9/22/2010
|
15.95
|
16.05
|
15.91
|
15.95
|
703
|
|
9/21/2010
|
16.05
|
16.05
|
15.91
|
15.94
|
1878
|
|
9/20/2010
|
15.76
|
15.99
|
15.76
|
15.97
|
134
|
|
9/17/2010
|
15.80
|
15.80
|
15.70
|
15.75
|
123
|
|
9/16/2010
|
15.79
|
15.81
|
15.70
|
15.73
|
255
|
|
9/15/2010
|
15.83
|
15.89
|
15.81
|
15.86
|
1201
|
|
9/14/2010
|
15.85
|
15.96
|
15.85
|
15.95
|
62
|
|
9/13/2010
|
15.93
|
15.99
|
15.89
|
15.94
|
145
|
|
9/10/2010
|
15.89
|
15.89
|
15.80
|
15.84
|
28
|
|
9/9/2010
|
15.83
|
15.89
|
15.82
|
15.86
|
233
|
|
9/8/2010
|
15.78
|
15.82
|
15.70
|
15.71
|
110
|
|
9/7/2010
|
15.75
|
15.85
|
15.74
|
15.74
|
63
|
|
9/3/2010
|
15.83
|
15.87
|
15.73
|
15.87
|
229
|
|
9/2/2010
|
15.70
|
15.74
|
15.61
|
15.72
|
262
|
