Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

34.97 +0.71 (+2.07%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 28, 2010 9.945 10.04 9.925 9.945 17,793 +0.07(+0.67%)
May 27, 2010 9.804 9.898 9.804 9.878 73,093 +0.16(+1.64%)
May 26, 2010 9.739 9.812 9.666 9.719 48,073 +0.08(+0.86%)
May 25, 2010 9.526 9.646 9.406 9.636 48,210 -0.13(-1.33%)
May 24, 2010 9.685 9.849 9.685 9.765 50,144 +0.03(+0.27%)
May 21, 2010 9.539 9.739 9.513 9.739 281,209 +0.04(+0.44%)
May 20, 2010 9.759 9.838 9.692 9.696 28,473 -0.38(-3.78%)
May 19, 2010 10.13 10.13 9.978 10.08 28,353 -0.09(-0.85%)
May 18, 2010 10.36 10.39 10.16 10.16 15,679 -0.11(-1.07%)
May 17, 2010 10.28 10.29 10.15 10.27 8,846 +0.03(+0.29%)
May 14, 2010 10.24 10.29 10.17 10.24 19,988 -0.13(-1.22%)
May 13, 2010 10.36 10.47 10.31 10.37 24,291 +0.01(+0.06%)
May 12, 2010 10.22 10.36 10.20 10.36 53,807 +0.14(+1.42%)
May 11, 2010 10.24 10.24 10.20 10.22 14,696 +0.09(+0.93%)
May 10, 2010 10.12 10.15 10.04 10.12 17,425 +0.34(+3.46%)
May 07, 2010 9.818 10.00 9.723 9.785 59,604 -0.15(-1.47%)
May 06, 2010 10.22 10.26 0.0066 9.931 44,246 -0.33(-3.23%)
May 05, 2010 10.29 10.32 10.24 10.26 20,254 -0.10(-0.95%)
May 04, 2010 10.46 10.50 10.34 10.36 32,178 -0.23(-2.21%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.