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, 2017	62.61	62.75	62.34	62.40	104,567	-0.32(-0.51%)
Feb 27, 2017	62.19	62.73	62.18	62.71	36,328	+0.47(+0.75%)
Feb 24, 2017	61.86	62.25	61.85	62.25	51,821	+0.33(+0.53%)
Feb 23, 2017	61.94	62.03	61.57	61.92	61,495	+0.22(+0.35%)
Feb 22, 2017	61.98	62.09	61.70	61.70	72,748	-0.45(-0.72%)
Feb 21, 2017	61.74	62.23	61.74	62.15	101,149	+0.49(+0.79%)
Feb 17, 2017		61.66	61.66	61.66	0	+0.10(+0.16%)
Feb 16, 2017	61.66	61.79	61.12	61.56	254,761	-0.14(-0.23%)
Feb 15, 2017	61.46	61.79	61.12	61.70	192,590	+0.51(+0.83%)
Feb 14, 2017	60.72	61.23	60.63	61.19	110,119	+0.47(+0.77%)
Feb 13, 2017	60.61	60.75	60.61	60.72	40,216	+0.30(+0.49%)
Feb 10, 2017	60.52	60.64	60.23	60.43	121,396	-0.10(-0.16%)
Feb 09, 2017	59.97	60.62	59.97	60.53	58,650	+0.54(+0.90%)
Feb 08, 2017	59.62	60.05	59.41	59.99	118,922	+0.17(+0.28%)
Feb 07, 2017	59.98	60.06	59.68	59.82	89,831	-0.06(-0.10%)
Feb 06, 2017	60.13	60.13	59.70	59.88	91,632	-0.22(-0.36%)
Feb 03, 2017	59.92	60.11	59.64	60.10	82,235	+0.37(+0.62%)
Feb 02, 2017	59.62	59.87	59.48	59.73	324,756	+0.03(+0.05%)

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.