Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Utilities Alphadex ETF FT
(NY:
FXU
)
33.75
-0.29 (-0.85%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
8.603
8.682
8.589
8.682
3,280
+0.09(+1.07%)
May 28, 2009
8.446
8.603
8.437
8.591
7,943
+0.10(+1.19%)
May 27, 2009
8.543
8.604
8.490
8.490
5,667
-0.05(-0.54%)
May 26, 2009
8.496
8.570
8.496
8.536
3,576
+0.19(+2.27%)
May 22, 2009
8.324
8.380
8.322
8.347
2,834
+0.08(+0.96%)
May 21, 2009
8.364
8.370
8.267
8.267
2,456
-0.31(-3.66%)
May 20, 2009
8.616
8.616
8.536
8.581
4,213
+0.07(+0.84%)
May 19, 2009
8.503
8.550
8.496
8.510
31,126
+0.15(+1.83%)
May 18, 2009
8.349
8.377
8.304
8.357
6,074
+0.10(+1.21%)
May 15, 2009
8.337
8.357
8.225
8.257
8,642
-0.18(-2.13%)
May 14, 2009
8.410
8.437
8.350
8.437
6,856
+0.03(+0.40%)
May 13, 2009
8.543
8.603
8.403
8.403
23,372
-0.27(-3.08%)
May 12, 2009
8.802
8.802
8.516
8.671
4,507
-0.10(-1.12%)
May 11, 2009
8.742
8.769
8.729
8.769
10,454
-0.04(-0.46%)
May 08, 2009
8.696
8.846
8.696
8.810
5,506
+0.31(+3.67%)
May 07, 2009
8.795
8.795
8.496
8.497
6,196
-0.02(-0.18%)
May 06, 2009
8.576
8.576
8.496
8.513
8,020
+0.05(+0.58%)
May 05, 2009
8.417
8.470
8.365
8.463
25,306
+0.08(+0.95%)
May 04, 2009
8.364
8.383
8.364
8.383
812
+0.18(+2.19%)
May 01, 2009
8.085
8.217
8.038
8.204
11,678
+0.11(+1.31%)
Apr 30, 2009
8.078
8.151
8.037
8.098
70,688
+0.11(+1.40%)
Apr 29, 2009
7.932
8.038
7.932
7.986
34,165
+0.13(+1.62%)
Apr 28, 2009
7.842
7.925
7.839
7.859
7,023
-0.01(-0.07%)
Apr 27, 2009
7.739
7.916
7.739
7.864
14,672
+0.07(+0.92%)
Apr 24, 2009
7.766
7.832
7.766
7.792
42,530
+0.03(+0.34%)
Apr 23, 2009
7.812
7.812
7.713
7.766
18,475
-0.11(-1.43%)
Apr 22, 2009
7.746
7.918
7.746
7.879
8,672
+0.03(+0.42%)
Apr 21, 2009
7.792
7.856
7.786
7.845
8,145
+0.07(+0.94%)
Apr 20, 2009
7.852
7.881
7.752
7.772
6,989
-0.29(-3.59%)
Apr 17, 2009
8.058
8.065
8.005
8.062
8,151
+0.03(+0.38%)
Apr 16, 2009
8.118
8.118
7.938
8.031
12,261
+0.09(+1.17%)
Apr 15, 2009
7.872
7.938
7.845
7.938
22,134
+0.04(+0.50%)
Apr 14, 2009
7.918
7.918
7.865
7.899
9,784
-0.07(-0.90%)
Apr 13, 2009
8.244
8.244
7.865
7.970
34,261
-0.02(-0.27%)
Apr 09, 2009
8.045
8.046
7.912
7.992
23,268
+0.10(+1.26%)
Apr 08, 2009
7.879
7.912
7.852
7.892
8,434
+0.05(+0.59%)
Apr 07, 2009
7.839
7.925
7.819
7.845
4,710
-0.14(-1.75%)
Apr 06, 2009
7.924
7.985
7.902
7.985
6,635
-0.04(-0.50%)
Apr 03, 2009
7.938
8.025
7.938
8.025
6,200
+0.06(+0.75%)
Apr 02, 2009
7.932
8.027
7.932
7.965
3,521
+0.15(+1.96%)
Apr 01, 2009
7.737
7.827
7.713
7.812
11,216
+0.09(+1.12%)
Mar 31, 2009
7.699
7.799
7.683
7.726
5,011
+0.11(+1.48%)
Mar 30, 2009
7.739
7.739
7.540
7.613
19,247
-0.33(-4.18%)
Mar 26, 2009
7.892
7.972
7.792
7.945
16,102
+0.21(+2.66%)
Mar 25, 2009
7.899
7.952
7.707
7.739
5,094
-0.13(-1.69%)
Mar 24, 2009
8.071
8.071
7.792
7.872
16,695
+0.04(+0.51%)
Mar 23, 2009
7.840
7.840
7.800
7.832
8,606
+0.20(+2.56%)
Mar 20, 2009
7.553
7.732
7.553
7.636
4,071
-0.04(-0.48%)
Mar 19, 2009
7.520
7.839
7.520
7.674
29,276
+0.11(+1.42%)
Mar 18, 2009
7.340
7.577
7.254
7.566
13,516
+0.19(+2.52%)
Mar 17, 2009
7.188
7.380
7.188
7.380
7,678
+0.17(+2.34%)
Mar 16, 2009
7.301
7.357
7.206
7.212
17,296
+0.06(+0.89%)
Mar 13, 2009
7.128
7.148
7.054
7.148
0
+0.13(+1.89%)
Mar 12, 2009
6.816
7.022
6.790
7.015
24,806
+0.17(+2.42%)
Mar 11, 2009
6.869
6.897
6.822
6.849
9,179
+0.02(+0.29%)
Mar 10, 2009
6.656
6.829
6.656
6.829
29,966
+0.27(+4.15%)
Mar 09, 2009
6.577
6.654
6.065
6.557
72,801
-0.11(-1.60%)
Mar 06, 2009
6.769
6.769
6.503
6.663
0
+0.01(+0.10%)
Mar 05, 2009
6.796
6.809
6.600
6.656
21,217
-0.25(-3.65%)
Mar 04, 2009
6.789
7.003
6.789
6.909
19,053
-0.01(-0.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.