Indicators

Healthcare Alphadex FT ETF (NY: FXH )

106.92 UNCHANGED

Streaming Delayed 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 27, 2009	13.34	13.41	13.21	13.32	0	-0.28(-2.03%)
Feb 26, 2009	14.02	14.02	13.59	13.59	7,444	-0.51(-3.64%)
Feb 25, 2009	14.22	14.30	14.04	14.11	8,980	-0.09(-0.63%)
Feb 24, 2009	14.22	14.22	14.13	14.20	2,270	+0.14(+0.98%)
Feb 23, 2009	14.49	14.49	14.05	14.06	19,259	-0.51(-3.51%)
Feb 20, 2009	14.55	14.65	14.39	14.57	30,527	-0.09(-0.62%)
Feb 19, 2009	14.79	14.79	14.66	14.66	1,823	+0.08(+0.54%)
Feb 18, 2009	14.84	14.84	14.56	14.58	4,859	-0.15(-1.01%)
Feb 17, 2009	14.72	14.77	14.65	14.73	11,427	-0.38(-2.49%)
Feb 13, 2009	15.04	15.12	15.02	15.11	4,009	+0.01(+0.07%)
Feb 12, 2009	14.84	15.10	14.83	15.10	4,818	+0.29(+1.93%)
Feb 11, 2009	14.81	14.85	14.80	14.81	8,032	+0.09(+0.60%)
Feb 10, 2009	15.10	15.10	14.72	14.72	4,170	-0.42(-2.80%)
Feb 09, 2009	15.18	15.18	14.96	15.15	10,261	-0.05(-0.33%)
Feb 06, 2009	15.03	15.21	15.01	15.19	6,851	+0.17(+1.16%)
Feb 05, 2009	14.77	15.07	14.69	15.02	23,286	+0.24(+1.63%)
Feb 04, 2009	14.93	15.04	14.76	14.78	17,468	-0.13(-0.84%)
Feb 03, 2009	14.61	14.91	14.53	14.91	12,006	+0.28(+1.94%)

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.