Indicators

Healthcare Alphadex FT ETF (NY: FXH )

106.92 +0.07 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	53.21	53.31	52.10	52.50	432,329	-0.60(-1.12%)
Feb 27, 2014	52.98	53.21	52.69	53.10	425,499	+0.34(+0.64%)
Feb 26, 2014	52.84	53.17	52.64	52.76	402,959	-0.09(-0.17%)
Feb 25, 2014	53.13	53.23	52.66	52.85	288,630	-0.14(-0.26%)
Feb 24, 2014	52.98	53.35	52.43	52.99	790,298	+0.56(+1.06%)
Feb 21, 2014	52.64	52.70	52.26	52.43	416,783	+0.01(+0.02%)
Feb 20, 2014	51.84	52.48	51.64	52.42	286,668	+0.66(+1.27%)
Feb 19, 2014	52.03	52.28	51.72	51.76	415,916	-0.27(-0.52%)
Feb 18, 2014	51.43	52.12	51.43	52.03	327,539	+0.86(+1.67%)
Feb 14, 2014	51.20	51.18	51.18	51.18	331,318	+0.05(+0.10%)
Feb 13, 2014	50.50	51.14	50.38	51.13	318,206	+0.46(+0.90%)
Feb 12, 2014	50.76	50.96	50.57	50.67	298,985	+0.17(+0.33%)
Feb 11, 2014	50.14	50.55	49.92	50.50	700,167	+0.58(+1.16%)
Feb 10, 2014	49.54	49.92	49.29	49.92	3,238,341	+0.52(+1.05%)
Feb 07, 2014	48.79	49.41	48.62	49.41	327,440	+0.77(+1.57%)
Feb 06, 2014	48.67	48.82	48.45	48.64	197,418	+0.09(+0.18%)
Feb 05, 2014	48.65	48.70	47.86	48.55	349,677	-0.12(-0.25%)
Feb 04, 2014	48.56	48.76	48.35	48.67	336,163	+0.28(+0.58%)

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.