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 (%)
Jun 30, 2011	29.55	29.71	29.55	29.61	167,928	+0.15(+0.50%)
Jun 29, 2011	29.54	29.55	29.34	29.46	107,703	+0.05(+0.17%)
Jun 28, 2011	29.00	29.45	28.99	29.41	55,161	+0.48(+1.64%)
Jun 27, 2011	28.79	28.99	28.62	28.93	47,839	+0.16(+0.55%)
Jun 24, 2011	29.30	29.30	28.69	28.77	136,759	-0.40(-1.36%)
Jun 23, 2011	28.91	29.17	28.61	29.17	89,955	-0.04(-0.14%)
Jun 22, 2011	29.25	29.43	29.19	29.21	117,565	-0.13(-0.44%)
Jun 21, 2011	29.22	29.40	29.13	29.34	117,591	+0.30(+1.03%)
Jun 20, 2011	29.05	29.06	28.96	29.04	81,619	+0.29(+1.00%)
Jun 17, 2011	29.02	29.03	28.72	28.75	114,101	-0.02(-0.07%)
Jun 16, 2011	28.73	28.88	28.57	28.77	65,034	+0.02(+0.07%)
Jun 15, 2011	29.04	29.18	28.74	28.75	118,485	-0.32(-1.09%)
Jun 14, 2011	28.93	29.17	28.82	29.07	86,342	+0.41(+1.42%)
Jun 13, 2011	28.75	28.88	28.64	28.66	44,977	-0.03(-0.10%)
Jun 10, 2011	29.04	29.04	28.63	28.69	182,472	-0.47(-1.63%)
Jun 09, 2011	28.94	29.28	28.85	29.17	239,001	+0.24(+0.82%)
Jun 08, 2011	28.92	29.02	28.80	28.93	107,911	-0.10(-0.34%)
Jun 07, 2011	28.98	29.18	28.93	29.03	80,727	+0.18(+0.62%)
Jun 06, 2011	29.25	29.25	28.83	28.85	246,680	-0.44(-1.49%)

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.