Indicators

Healthcare Alphadex FT ETF (NY: FXH )

104.90 -0.60 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.19	20.29	20.13	20.18	4,792	-0.16(-0.79%)
Nov 27, 2009	20.51	20.51	19.88	20.34	54,791	-0.27(-1.33%)
Nov 25, 2009	20.49	20.62	20.49	20.62	11,137	+0.10(+0.48%)
Nov 24, 2009	20.39	20.52	20.27	20.52	13,557	+0.13(+0.63%)
Nov 23, 2009	20.25	20.49	20.25	20.39	15,097	+0.31(+1.53%)
Nov 20, 2009	20.05	20.10	20.03	20.09	17,662	-0.03(-0.15%)
Nov 19, 2009	19.96	20.11	19.96	20.11	10,949	-0.24(-1.17%)
Nov 18, 2009	20.42	20.42	20.28	20.35	9,086	-0.08(-0.39%)
Nov 17, 2009	20.44	20.44	20.34	20.43	15,136	-0.04(-0.22%)
Nov 16, 2009	20.37	20.53	20.37	20.48	11,046	+0.23(+1.15%)
Nov 13, 2009	20.19	20.32	20.19	20.24	8,350	+0.12(+0.59%)
Nov 12, 2009	20.37	20.37	20.10	20.12	22,203	-0.15(-0.73%)
Nov 11, 2009	20.28	20.34	20.12	20.27	15,417	+0.11(+0.57%)
Nov 10, 2009	20.10	20.18	20.07	20.16	15,954	+0.17(+0.85%)
Nov 09, 2009	19.81	19.99	19.81	19.99	4,177	+0.29(+1.49%)
Nov 06, 2009	19.72	19.72	19.51	19.69	29,912	+0.07(+0.37%)
Nov 05, 2009	19.45	19.63	19.41	19.62	14,711	+0.36(+1.85%)
Nov 04, 2009	19.43	19.48	19.27	19.27	46,070	+0.24(+1.25%)
Nov 03, 2009	18.98	19.07	18.98	19.03	4,507	+0.16(+0.87%)

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.