First Trust Utilities AlphaDEX $22.63

down -0.15


17/4/2014 06:40 PM  |  NYSEARCA : FXU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXU historical data

Date Open High Low Close Volume
2/8/201117.1717.1817.1317.1824,759
2/7/201117.1517.1817.1017.167,862
2/4/201117.1217.1216.9817.0514,796
2/3/201117.1217.1317.0017.1318,504
2/2/201117.1317.1517.0817.1013,835
2/1/201117.0617.1817.0317.1824,315
1/31/201116.9717.0216.9416.9812,584
1/28/201117.2317.2316.9416.9423,301
1/27/201117.2017.2517.0917.2428,097
1/26/201117.2517.2517.0717.149,990
1/25/201117.0517.1117.0017.088,064
1/24/201117.0817.1317.0417.0844,347
1/21/201117.1317.1316.9617.0055,131
1/20/201116.9717.0316.9416.9719,016
1/19/201117.0417.0416.8616.9323,746
1/18/201117.0617.0616.9417.038,251
1/14/201116.9316.9916.8616.9620,236
1/13/201116.9816.9816.8616.9122,710
1/12/201116.9116.9916.8816.9222,636
1/11/201116.9216.9216.7816.8435,907
1/10/201116.8416.8416.6816.8320,229
1/7/201116.7916.8116.6816.8012,817
1/6/201116.8616.8616.6516.6924,159
1/5/201116.8416.8916.7916.8515,891
1/4/201116.8416.8516.7116.8514,239
1/3/201116.7216.7516.6416.7218,985
12/31/201016.6116.6216.5316.539,520
12/30/201016.6416.6416.5416.5718,053
12/29/201016.5716.6016.5516.579,252
12/28/201016.5416.5916.5316.578,570
12/27/201016.5816.5916.4816.587,735
12/23/201016.5716.6016.5516.5714,219
12/22/201016.5616.6016.5016.5916,188
12/21/201016.5516.5516.4516.506,415
12/20/201016.6216.7016.6016.6721,131
12/17/201016.5316.5816.4616.5812,467
12/16/201016.4216.5716.3616.5781,759
12/15/201016.5016.5816.4216.4361,870
12/14/201016.5516.5916.5416.5610,614
12/13/201016.6116.6116.4916.5025,560
12/10/201016.3916.4516.3916.4342,552
12/9/201016.3816.3816.2816.3419,513
12/8/201016.4016.4016.2316.2723,991
12/7/201016.4816.4816.3016.3256,278
12/6/201016.3816.4016.3316.3716,813
12/3/201016.3316.4316.2816.3925,681
12/2/201016.3116.3416.2016.3419,344
12/1/201016.2616.2616.1616.2494,848
11/30/201016.0216.0815.9816.0445,149
11/29/201016.0716.1215.9816.1245,789
11/26/201016.1716.2716.1716.1817,968
11/24/201016.1916.2816.1916.288,661
11/23/201016.2016.2016.0716.145,681
11/22/201016.2016.3316.1516.3020,525
11/19/201016.3516.3516.1816.3013,133
11/18/201016.3416.3516.2316.3022,181
11/17/201016.1716.1916.0916.1636,115
11/16/201016.2116.2115.9916.0959,038
11/15/201016.4016.4516.3816.4311,533
11/12/201016.4616.4616.2916.295,544
11/11/201016.4216.4916.3816.4911,553
11/10/201016.5116.5116.3516.507,578
11/9/201016.7316.7316.4516.4512,209
11/8/201016.5216.6116.5216.6015,320
11/5/201016.6216.6716.5916.6318,229
11/4/201016.6416.6416.5616.63161,704
11/3/201016.5016.5016.3016.409,552
11/2/201016.3516.4416.3516.447,340
11/1/201016.3616.3916.1916.2211,983
10/29/201016.2016.3116.2016.307,624
10/28/201016.3216.3416.1716.2514,651
10/27/201016.1716.1916.0416.198,227
10/26/201016.2416.3016.1816.2511,794
10/25/201016.4116.4116.2716.2790,199
10/22/201016.4416.4416.2016.2535,444
10/21/201016.4816.5116.2416.3414,305
10/20/201016.3816.5216.3516.4215,581
10/19/201016.3116.4116.1916.279,413
10/18/201016.3916.4416.3616.4315,553
10/15/201016.3616.3816.2816.3411,812
10/14/201016.3916.4016.2416.2920,695
10/13/201016.5616.5616.3816.4687,229
10/12/201016.2616.3916.2616.378,231
10/11/201016.3616.4416.3616.3823,223
10/8/201016.3416.4116.2716.3913,325
10/7/201016.4216.4216.2316.3317,112
10/6/201016.3816.3816.2616.2924,012
10/5/201016.3516.4116.3016.4020,089
10/4/201016.4116.4116.1516.1815,860
10/1/201016.2916.3316.2116.327,340
9/30/201016.3516.3516.1116.1929,813
9/29/201016.1316.2216.1316.1716,463
9/28/201016.2616.2616.0716.2319,046
9/27/201016.1116.2216.0816.1614,502
9/24/201016.0516.1016.0416.0916,384
9/23/201015.9015.9715.8215.828,013
9/22/201015.9516.0515.9115.9570,261
9/21/201016.0516.0515.9115.94187,759
9/20/201015.7615.9915.7615.9713,330
9/17/201015.8015.8015.7015.7512,297
Trading Center