FXU: Historical Prices for FT UTILITIES ALPHADX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.62	14.74	14.58	14.73	13,400	14.73
24-Nov-09	14.54	14.58	14.51	14.54	6,500	14.54
23-Nov-09	14.53	14.98	14.51	14.54	64,400	14.54
20-Nov-09	14.31	14.39	14.25	14.39	39,300	14.39
19-Nov-09	14.53	14.53	14.22	14.27	81,800	14.27
18-Nov-09	14.61	14.63	14.52	14.57	9,500	14.57
17-Nov-09	14.62	14.66	14.56	14.66	15,800	14.66
16-Nov-09	14.61	14.64	14.59	14.61	3,400	14.61
13-Nov-09	14.34	14.46	14.25	14.38	5,400	14.38
12-Nov-09	14.55	14.55	14.27	14.30	21,500	14.30
11-Nov-09	14.55	14.60	14.46	14.47	18,300	14.47
10-Nov-09	14.50	14.55	14.49	14.55	11,100	14.55
9-Nov-09	14.19	14.41	14.19	14.37	8,500	14.37
6-Nov-09	14.23	14.30	14.11	14.16	30,200	14.16
5-Nov-09	14.00	14.16	14.00	14.16	5,700	14.16
4-Nov-09	13.89	14.04	13.89	13.90	2,900	13.90
3-Nov-09	13.74	13.87	13.74	13.87	4,700	13.87
2-Nov-09	13.83	13.91	13.68	13.79	10,300	13.79
30-Oct-09	14.17	14.17	13.87	13.87	6,600	13.87
29-Oct-09	14.03	14.19	14.03	14.17	27,300	14.17
28-Oct-09	14.25	14.25	14.00	14.00	12,400	14.00
27-Oct-09	14.34	14.34	13.36	14.28	15,300	14.28
26-Oct-09	14.51	14.64	14.20	14.25	3,000	14.25
23-Oct-09	14.67	14.67	14.45	14.47	7,600	14.47
22-Oct-09	14.68	14.69	14.58	14.69	8,900	14.69
21-Oct-09	14.76	14.85	14.66	14.68	10,400	14.68
20-Oct-09	14.80	14.80	14.65	14.72	9,100	14.72
19-Oct-09	14.64	14.87	14.64	14.87	9,300	14.87
16-Oct-09	14.59	14.70	14.55	14.68	24,900	14.68
15-Oct-09	14.53	14.70	14.53	14.70	16,700	14.70
14-Oct-09	14.59	14.59	14.47	14.57	4,100	14.57
13-Oct-09	14.51	14.51	14.43	14.46	3,100	14.46
12-Oct-09	14.51	14.57	14.47	14.50	13,400	14.50
9-Oct-09	14.42	14.44	14.38	14.43	13,500	14.43
8-Oct-09	14.43	14.43	14.34	14.39	30,300	14.39
7-Oct-09	14.25	14.33	14.25	14.33	3,300	14.33
6-Oct-09	14.37	14.39	14.25	14.33	54,300	14.33
5-Oct-09	14.05	14.26	14.02	14.26	16,100	14.26
2-Oct-09	13.91	14.01	13.85	14.00	13,400	14.00
1-Oct-09	14.34	14.34	14.13	14.16	6,700	14.16
30-Sep-09	14.54	14.54	14.39	14.45	6,500	14.45
29-Sep-09	14.54	14.62	14.44	14.60	7,500	14.60
28-Sep-09	14.33	14.46	14.33	14.43	2,700	14.43
25-Sep-09	14.33	14.33	14.25	14.25	7,900	14.25
24-Sep-09	14.28	14.33	14.26	14.30	19,800	14.30
23-Sep-09	14.53	14.60	14.39	14.39	14,800	14.39
22-Sep-09	14.55	14.55	14.45	14.47	22,400	14.47
21-Sep-09	14.43	14.49	14.34	14.46	7,100	14.46
18-Sep-09	14.52	14.52	14.41	14.46	5,000	14.46
17-Sep-09	14.57	14.57	14.45	14.47	7,300	14.47
16-Sep-09	14.39	14.61	14.37	14.56	18,800	14.56
15-Sep-09	14.26	14.36	14.25	14.36	6,400	14.36
14-Sep-09	14.15	14.24	14.13	14.24	13,500	14.24
11-Sep-09	14.07	14.09	14.01	14.08	8,600	14.08
10-Sep-09	13.87	14.06	13.87	14.06	11,800	14.06
9-Sep-09	13.87	13.95	13.87	13.93	33,300	13.93
8-Sep-09	13.87	13.89	13.78	13.89	7,300	13.89
4-Sep-09	13.66	13.74	13.64	13.74	2,900	13.74
3-Sep-09	13.54	13.60	13.51	13.60	8,300	13.60
2-Sep-09	13.54	13.61	13.54	13.57	1,500	13.57
1-Sep-09	13.89	13.90	13.67	13.69	6,100	13.69
31-Aug-09	14.04	14.04	13.84	13.86	4,000	13.86
28-Aug-09	13.99	14.05	13.94	14.05	12,500	14.05
27-Aug-09	14.05	14.10	13.96	14.04	7,800	14.04
26-Aug-09	13.95	14.15	13.95	14.08	4,700	14.08
25-Aug-09	14.15	14.17	14.07	14.07	3,500	14.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions