FIRST TRUST UTILITIES ALPHADEX $20.27

down -0.36


22/5/2013 04:22 PM  |  NYSEARCA : FXU  |  Industries :
Type:

FXU historical data

Date Open High Low Close Volume
3/17/2010 15.41 15.47 15.39 15.45 82
3/16/2010 15.30 15.37 15.25 15.35 329
3/15/2010 15.22 15.25 15.14 15.22 167
3/12/2010 15.31 15.31 15.18 15.22 90
3/11/2010 15.15 15.22 15.15 15.21 186
3/10/2010 15.14 15.18 15.11 15.16 216
3/9/2010 15.11 15.17 15.08 15.11 965
3/8/2010 15.09 15.13 15.08 15.12 257
3/5/2010 15.05 15.07 14.97 15.05 294
3/4/2010 14.92 14.94 14.84 14.92 151
3/3/2010 14.95 15.05 14.93 14.94 143
3/2/2010 14.92 14.97 14.90 14.96 111
3/1/2010 14.73 14.84 14.72 14.83 52
2/26/2010 14.70 14.72 14.63 14.63 81
2/25/2010 14.60 14.74 14.53 14.73 150
2/24/2010 14.74 14.76 14.62 14.76 229
2/23/2010 14.84 14.87 14.70 14.72 74
2/22/2010 14.94 14.99 14.92 14.92 89
2/19/2010 14.79 14.98 14.72 14.94 302
2/18/2010 14.70 14.75 14.69 14.75 156
2/17/2010 14.75 14.75 14.61 14.64 122
2/16/2010 14.54 14.64 14.54 14.64 261
2/12/2010 14.36 14.38 14.28 14.29 152
2/11/2010 14.19 14.43 14.19 14.42 50
2/10/2010 14.39 14.39 14.18 14.26 147
2/9/2010 14.34 14.44 14.30 14.36 97
2/8/2010 14.30 14.39 14.27 14.27 60
2/5/2010 14.24 14.32 14.10 14.32 287
2/4/2010 14.64 14.64 14.37 14.37 162
2/3/2010 14.83 14.83 14.74 14.79 103
2/2/2010 14.77 14.89 14.66 14.89 52
2/1/2010 14.64 14.74 14.60 14.74 113
1/29/2010 14.82 14.85 14.60 14.60 84
1/28/2010 14.79 14.83 14.66 14.79 196
1/27/2010 14.86 14.86 14.76 14.78 137
1/26/2010 14.98 15.02 14.86 14.95 183
1/25/2010 14.96 15.02 14.96 14.99 107
1/22/2010 15.19 15.19 14.85 14.86 151
1/21/2010 15.39 15.49 15.14 15.20 249
1/20/2010 15.48 15.48 15.30 15.41 206
1/19/2010 15.42 15.56 15.41 15.56 140
1/15/2010 15.45 15.45 15.26 15.41 107
1/14/2010 15.50 15.55 15.49 15.49 125
1/13/2010 15.45 15.56 15.45 15.54 182
1/12/2010 15.39 15.45 15.38 15.39 164
1/11/2010 15.41 15.50 15.41 15.49 89
1/8/2010 15.38 15.38 15.28 15.35 266
1/7/2010 15.46 15.46 15.35 15.41 159
1/6/2010 15.45 15.51 15.41 15.47 153
1/5/2010 15.53 15.53 15.36 15.45 2860
1/4/2010 15.41 15.63 15.33 15.55 270
12/31/2009 15.69 15.69 15.40 15.40 141
12/30/2009 15.70 15.73 15.61 15.67 274
12/29/2009 15.74 15.76 15.66 15.70 86
12/28/2009 15.71 15.71 15.65 15.70 105
12/24/2009 15.62 15.69 15.62 15.67 66
12/23/2009 15.57 15.61 15.47 15.51 1052
12/22/2009 15.69 15.69 15.47 15.53 282
12/21/2009 15.77 15.82 15.64 15.64 804
12/18/2009 15.63 15.63 15.47 15.59 1276
12/17/2009 15.50 15.55 15.44 15.52 238
12/16/2009 15.60 15.63 15.54 15.58 398
12/15/2009 15.52 15.57 15.49 15.56 3037
12/14/2009 15.67 15.70 15.51 15.62 830
12/11/2009 15.34 15.50 15.27 15.49 317
12/10/2009 15.25 15.31 15.15 15.27 803
12/9/2009 15.13 15.18 15.00 15.11 693
12/8/2009 15.17 15.17 15.02 15.10 170
12/7/2009 14.93 15.26 14.93 15.19 178
12/4/2009 15.20 15.20 14.87 15.04 1534
12/3/2009 15.04 15.12 14.95 14.95 274
12/2/2009 14.88 14.96 14.86 14.93 53
12/1/2009 14.62 14.82 14.62 14.82 179
11/30/2009 14.56 14.56 14.45 14.49 192
11/27/2009 14.41 14.60 14.41 14.55 21
11/25/2009 14.62 14.74 14.58 14.73 134
11/24/2009 14.54 14.58 14.51 14.54 65
11/23/2009 14.53 14.98 14.51 14.54 644
11/20/2009 14.31 14.39 14.25 14.39 393
11/19/2009 14.53 14.53 14.22 14.27 818
11/18/2009 14.61 14.63 14.52 14.57 95
11/17/2009 14.62 14.66 14.56 14.66 158
11/16/2009 14.61 14.64 14.59 14.61 34
11/13/2009 14.34 14.46 14.25 14.38 54
11/12/2009 14.55 14.55 14.27 14.30 215
11/11/2009 14.55 14.60 14.46 14.47 183
11/10/2009 14.50 14.55 14.49 14.55 111
11/9/2009 14.19 14.41 14.19 14.37 85
11/6/2009 14.23 14.30 14.11 14.16 302
11/5/2009 14.00 14.16 14.00 14.16 57
11/4/2009 13.89 14.04 13.89 13.90 29
11/3/2009 13.74 13.87 13.74 13.87 47
11/2/2009 13.83 13.91 13.68 13.79 103
10/30/2009 14.17 14.17 13.87 13.87 66
10/29/2009 14.03 14.19 14.03 14.17 273
10/28/2009 14.25 14.25 14.00 14.00 124
10/27/2009 14.34 14.34 13.36 14.28 153
10/26/2009 14.51 14.64 14.20 14.25 30
10/23/2009 14.67 14.67 14.45 14.47 76
10/22/2009 14.68 14.69 14.58 14.69 89
Marketplace
Trading Center