Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.50 UNCHANGED

Streaming Delayed 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 (%)
Jun 30, 2014	52.98	53.24	52.89	52.98	359,358	-0.08(-0.15%)
Jun 27, 2014	52.92	53.11	52.79	53.06	125,116	+0.04(+0.07%)
Jun 26, 2014	53.29	53.29	52.71	53.02	173,418	-0.19(-0.36%)
Jun 25, 2014	52.71	53.22	52.71	53.21	588,027	+0.45(+0.85%)
Jun 24, 2014	53.24	53.35	52.73	52.76	134,051	-0.32(-0.60%)
Jun 23, 2014	53.16	53.33	53.01	53.08	123,550	-0.07(-0.13%)
Jun 20, 2014	52.67	53.16	52.63	53.15	127,473	+0.61(+1.15%)
Jun 19, 2014	52.37	52.54	52.23	52.54	154,677	+0.21(+0.40%)
Jun 18, 2014	52.08	52.36	51.81	52.33	204,665	+0.30(+0.57%)
Jun 17, 2014	51.84	52.19	51.74	52.03	138,749	+0.16(+0.31%)
Jun 16, 2014	51.76	52.24	51.67	51.87	1,873,235	+0.13(+0.25%)
Jun 13, 2014	52.03	52.03	51.54	51.74	136,443	-0.08(-0.15%)
Jun 12, 2014	52.14	52.14	51.67	51.82	192,724	-0.27(-0.52%)
Jun 11, 2014	52.11	52.18	51.80	52.09	120,727	-0.12(-0.23%)
Jun 10, 2014	52.20	52.33	51.85	52.21	196,123	-0.19(-0.36%)
Jun 06, 2014	52.30	52.41	52.28	52.40	197,501	+0.20(+0.38%)
Jun 05, 2014	52.03	52.48	51.77	52.20	213,531	+0.21(+0.40%)
Jun 04, 2014	51.61	52.03	51.55	51.99	217,373	+0.23(+0.44%)
Jun 03, 2014	51.34	51.80	51.23	51.76	153,308	+0.34(+0.66%)

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.