Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

35.04 -0.05 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 7.154 7.174 6.902 6.915 23,639 -0.43(-5.79%)
Feb 27, 2009 7.274 7.467 7.217 7.340 0 -0.03(-0.45%)
Feb 26, 2009 7.593 7.608 7.374 7.374 14,957 -0.10(-1.28%)
Feb 25, 2009 7.460 7.535 7.380 7.469 30,269 -0.04(-0.50%)
Feb 24, 2009 7.354 7.526 7.294 7.507 24,482 +0.24(+3.29%)
Feb 23, 2009 7.546 7.546 7.254 7.267 35,277 -0.21(-2.84%)
Feb 20, 2009 7.507 7.549 7.340 7.480 16,947 -0.12(-1.57%)
Feb 19, 2009 7.732 7.732 7.573 7.600 58,133 -0.08(-1.04%)
Feb 18, 2009 7.739 7.752 7.626 7.679 27,022 -0.25(-3.18%)
Feb 17, 2009 8.038 8.038 7.845 7.932 4,290 -0.43(-5.09%)
Feb 13, 2009 8.377 8.390 8.310 8.357 455,903 +0.15(+1.86%)
Feb 12, 2009 8.148 8.231 8.111 8.204 5,404 -0.09(-1.12%)
Feb 11, 2009 8.370 8.390 8.244 8.297 4,090 -0.07(-0.87%)
Feb 10, 2009 8.623 8.656 8.370 8.370 6,778 -0.25(-2.89%)
Feb 09, 2009 8.662 8.669 8.563 8.619 25,015 -0.05(-0.57%)
Feb 06, 2009 8.549 8.722 8.549 8.669 5,517 +0.10(+1.16%)
Feb 05, 2009 8.411 8.569 8.410 8.569 7,621 +0.11(+1.34%)
Feb 04, 2009 8.457 8.556 8.457 8.457 4,952 +0.02(+0.24%)
Feb 03, 2009 8.317 8.470 8.290 8.437 29,340 +0.05(+0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.