Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.09 +0.95 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	59.81	60.32	59.81	60.05	81,812	+0.28(+0.47%)
Nov 26, 2014	59.49	59.77	59.77	59.77	246,452	+0.33(+0.55%)
Nov 25, 2014	59.49	59.59	59.17	59.44	367,742	-0.01(-0.02%)
Nov 24, 2014	58.92	59.46	58.92	59.45	219,375	+0.67(+1.13%)
Nov 21, 2014	59.22	59.31	58.71	58.79	256,297	+0.16(+0.27%)
Nov 20, 2014	58.47	58.77	58.28	58.63	317,597	-0.04(-0.07%)
Nov 19, 2014	59.03	59.03	58.63	58.67	523,300	-0.41(-0.69%)
Nov 18, 2014	58.17	59.14	58.17	59.07	194,338	+0.97(+1.67%)
Nov 17, 2014	57.57	58.16	57.57	58.10	218,211	+0.44(+0.77%)
Nov 14, 2014	58.15	58.15	57.47	57.66	223,262	-0.47(-0.80%)
Nov 13, 2014	58.13	58.43	57.83	58.13	262,299	+0.02(+0.03%)
Nov 12, 2014	57.87	58.15	57.73	58.11	152,969	+0.01(+0.02%)
Nov 11, 2014	57.93	58.24	57.79	58.10	272,461	+0.23(+0.40%)
Nov 10, 2014	57.55	58.00	57.42	57.87	186,411	+0.42(+0.73%)
Nov 07, 2014	58.14	58.14	57.22	57.45	188,088	-1.19(-2.03%)
Nov 06, 2014	58.13	58.71	58.09	58.65	268,720	+0.65(+1.11%)
Nov 05, 2014	58.79	58.87	57.91	58.00	353,100	-0.39(-0.66%)
Nov 04, 2014	58.48	58.74	58.02	58.39	437,892	-0.34(-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.