Indicators

Healthcare Alphadex FT ETF (NY: FXH )

104.90 -0.60 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	61.66	61.87	60.82	60.85	325,909	-1.10(-1.78%)
Jan 29, 2015	61.50	61.96	61.02	61.96	231,603	+0.53(+0.86%)
Jan 28, 2015	62.54	62.59	61.31	61.43	285,082	-0.74(-1.18%)
Jan 27, 2015	62.10	62.55	62.01	62.17	387,710	-0.38(-0.60%)
Jan 26, 2015	61.93	62.54	61.72	62.54	328,692	+0.54(+0.87%)
Jan 23, 2015	62.16	62.36	61.95	62.01	291,485	-0.23(-0.37%)
Jan 22, 2015	61.57	62.26	60.89	62.24	318,569	+0.80(+1.29%)
Jan 21, 2015	61.39	61.73	61.00	61.44	358,868	+0.11(+0.18%)
Jan 20, 2015	61.56	61.65	60.62	61.33	299,018	+0.02(+0.03%)
Jan 16, 2015	60.20	61.35	60.15	61.31	604,788	+0.98(+1.63%)
Jan 15, 2015	61.09	61.20	60.27	60.33	310,930	-0.56(-0.91%)
Jan 14, 2015	60.45	61.06	60.45	60.88	305,400	-0.16(-0.26%)
Jan 13, 2015	61.39	61.84	60.52	61.04	358,474	+0.18(+0.29%)
Jan 12, 2015	61.50	61.64	60.72	60.86	527,477	-0.33(-0.54%)
Jan 09, 2015	61.64	61.64	60.94	61.19	470,283	-0.29(-0.47%)
Jan 08, 2015	61.00	61.50	61.00	61.48	334,469	+0.94(+1.56%)
Jan 07, 2015	59.37	60.56	59.37	60.54	317,075	+1.43(+2.42%)
Jan 06, 2015	59.72	60.02	58.77	59.10	443,016	-0.45(-0.75%)
Jan 05, 2015	59.82	60.11	59.36	59.55	402,599	-0.60(-0.99%)

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.