Indicators

Healthcare Alphadex FT ETF (NY: FXH )

104.90 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2013	39.59	39.76	39.42	39.49	166,977	+0.13(+0.33%)
Jun 26, 2013	39.11	39.48	39.11	39.36	208,777	+0.46(+1.17%)
Jun 25, 2013	39.00	39.06	38.68	38.91	189,549	+0.15(+0.38%)
Jun 24, 2013	38.73	39.00	38.43	38.76	265,630	-0.22(-0.56%)
Jun 21, 2013	38.97	39.21	38.64	38.97	175,361	+0.22(+0.58%)
Jun 20, 2013	39.54	39.54	38.63	38.75	240,120	-1.01(-2.54%)
Jun 19, 2013	40.54	40.54	39.71	39.76	132,944	-0.66(-1.63%)
Jun 18, 2013	40.04	40.47	40.04	40.42	647,516	+0.24(+0.59%)
Jun 17, 2013	40.47	40.47	40.02	40.18	264,995	+0.10(+0.25%)
Jun 14, 2013	40.25	40.36	40.03	40.08	183,871	-0.23(-0.57%)
Jun 13, 2013	39.67	40.37	39.53	40.31	270,700	+0.62(+1.55%)
Jun 12, 2013	40.31	40.37	39.70	39.70	104,437	-0.35(-0.87%)
Jun 11, 2013	39.75	40.25	39.67	40.04	107,070	+0.02(+0.05%)
Jun 10, 2013	40.06	40.08	39.80	40.02	82,907	+0.08(+0.19%)
Jun 07, 2013	39.55	39.95	39.55	39.95	92,102	+0.61(+1.55%)
Jun 06, 2013	38.83	39.34	38.74	39.34	142,628	+0.55(+1.41%)
Jun 05, 2013	39.30	39.46	38.72	38.79	201,172	-0.65(-1.64%)
Jun 04, 2013	39.76	39.96	39.28	39.44	168,371	-0.31(-0.77%)

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.