Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.09 +0.95 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.44	21.55	21.26	21.26	21,331	-0.09(-0.42%)
Jan 28, 2010	21.60	21.62	21.32	21.35	14,516	-0.16(-0.75%)
Jan 27, 2010	21.53	21.56	21.37	21.51	9,848	-0.09(-0.44%)
Jan 26, 2010	21.55	21.71	21.40	21.61	14,243	+0.04(+0.18%)
Jan 25, 2010	21.71	21.71	21.53	21.57	23,316	+0.04(+0.18%)
Jan 22, 2010	21.82	21.96	21.53	21.53	34,477	-0.27(-1.22%)
Jan 21, 2010	22.21	22.30	21.76	21.79	44,323	-0.43(-1.96%)
Jan 20, 2010	22.44	22.47	22.11	22.23	43,295	-0.27(-1.19%)
Jan 19, 2010	22.28	22.51	22.28	22.50	63,448	+0.33(+1.47%)
Jan 15, 2010	22.42	22.17	22.17	22.17	45,750	-0.25(-1.10%)
Jan 14, 2010	22.23	22.43	22.18	22.42	36,931	+0.17(+0.76%)
Jan 13, 2010	21.91	22.28	21.91	22.25	21,269	+0.38(+1.72%)
Jan 12, 2010	22.06	22.06	21.83	21.87	23,945	-0.26(-1.16%)
Jan 11, 2010	22.11	22.18	22.06	22.13	32,150	+0.09(+0.40%)
Jan 08, 2010	21.86	22.04	21.86	22.04	25,009	+0.09(+0.43%)
Jan 07, 2010	21.77	21.95	21.77	21.95	18,428	+0.24(+1.11%)
Jan 06, 2010	21.69	21.79	21.69	21.71	19,392	+0.00(+0.00%)
Jan 05, 2010	21.67	21.78	21.66	21.71	7,107	-0.01(-0.05%)

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.