Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.75 +0.85 (+0.81%)

Streaming Delayed Price Updated: 10:17 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	52.07	53.31	52.07	53.28	524,373	+1.27(+2.45%)
Jan 28, 2016	53.85	54.21	51.83	52.00	405,482	-1.52(-2.84%)
Jan 27, 2016	54.23	54.71	53.22	53.52	177,375	-0.77(-1.41%)
Jan 26, 2016	54.16	54.46	53.39	54.29	245,190	+0.33(+0.61%)
Jan 25, 2016	54.27	54.61	53.90	53.96	170,940	-0.54(-0.99%)
Jan 22, 2016	54.05	54.50	53.84	54.50	301,746	+1.16(+2.18%)
Jan 21, 2016	53.94	54.21	53.11	53.34	545,317	-0.73(-1.34%)
Jan 20, 2016	52.98	54.54	51.90	54.06	1,380,436	+0.26(+0.48%)
Jan 19, 2016	54.70	54.93	53.22	53.80	1,005,112	-0.31(-0.57%)
Jan 15, 2016	53.62	54.11	54.11	54.11	757,456	-0.98(-1.79%)
Jan 14, 2016	54.09	55.40	53.39	55.10	1,534,084	+1.16(+2.16%)
Jan 13, 2016	55.98	56.18	53.74	53.93	389,684	-1.89(-3.39%)
Jan 12, 2016	55.76	56.61	54.83	55.82	321,295	+0.54(+0.97%)
Jan 11, 2016	56.76	56.96	54.67	55.28	864,072	-1.31(-2.32%)
Jan 08, 2016	57.65	57.90	56.54	56.60	327,720	-0.68(-1.18%)
Jan 07, 2016	57.85	58.28	57.17	57.27	591,811	-1.57(-2.67%)
Jan 06, 2016	58.66	59.33	58.43	58.85	226,646	-0.61(-1.02%)
Jan 05, 2016	59.29	59.73	59.19	59.45	976,905	+0.36(+0.61%)

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.