Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.50 +0.11 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	31.98	32.43	31.84	32.39	260,262	+0.37(+1.15%)
Dec 28, 2012	32.22	32.34	32.02	32.02	99,214	-0.39(-1.20%)
Dec 27, 2012	32.65	32.65	32.00	32.41	195,408	+0.04(+0.12%)
Dec 26, 2012	32.94	32.94	32.37	32.37	414,132	-0.26(-0.79%)
Dec 24, 2012	32.72	32.72	32.56	32.63	141,339	-0.10(-0.30%)
Dec 21, 2012	32.40	32.83	32.39	32.72	106,929	-0.33(-1.01%)
Dec 20, 2012	33.13	33.13	32.84	33.06	103,847	+0.12(+0.36%)
Dec 19, 2012	33.16	33.16	32.92	32.94	201,759	-0.23(-0.69%)
Dec 18, 2012	32.83	33.19	32.79	33.17	291,091	+0.45(+1.36%)
Dec 17, 2012	32.54	32.73	32.54	32.72	588,565	+0.30(+0.92%)
Dec 14, 2012	32.79	32.79	32.41	32.43	91,928	-0.26(-0.81%)
Dec 13, 2012	32.89	32.96	32.62	32.69	170,432	-0.19(-0.58%)
Dec 12, 2012	33.02	33.08	32.84	32.88	317,100	-0.05(-0.15%)
Dec 11, 2012	32.64	32.96	32.61	32.93	178,334	+0.33(+1.00%)
Dec 10, 2012	32.41	32.64	32.40	32.60	797,183	+0.25(+0.77%)
Dec 07, 2012	32.55	32.55	32.24	32.36	90,220	+0.05(+0.15%)
Dec 06, 2012	32.16	32.33	32.16	32.31	82,063	+0.09(+0.28%)
Dec 05, 2012	32.18	32.32	31.95	32.22	112,041	+0.07(+0.22%)

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.