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 (%)
Apr 30, 2012	30.99	30.99	30.66	30.73	110,596	-0.25(-0.80%)
Apr 27, 2012	31.14	31.14	30.76	30.98	117,098	+0.12(+0.40%)
Apr 26, 2012	31.02	31.02	30.64	30.86	73,830	-0.00(-0.01%)
Apr 25, 2012	30.59	30.92	30.59	30.86	69,090	+0.36(+1.17%)
Apr 24, 2012	30.52	30.58	30.36	30.51	92,690	-0.02(-0.06%)
Apr 23, 2012	30.64	30.65	30.29	30.53	77,002	-0.25(-0.80%)
Apr 20, 2012	30.96	31.00	30.72	30.77	125,704	+0.04(+0.13%)
Apr 19, 2012	30.59	30.83	30.54	30.73	72,674	+0.28(+0.91%)
Apr 18, 2012	30.31	30.55	30.31	30.46	72,230	+0.31(+1.02%)
Apr 17, 2012	29.88	30.23	29.84	30.15	138,058	+0.52(+1.77%)
Apr 16, 2012	29.88	29.88	29.48	29.62	642,225	-0.11(-0.37%)
Apr 13, 2012	30.10	30.10	29.72	29.73	43,797	-0.40(-1.31%)
Apr 12, 2012	29.83	30.20	29.81	30.13	73,664	+0.47(+1.58%)
Apr 11, 2012	29.61	29.77	29.60	29.66	98,484	+0.25(+0.85%)
Apr 10, 2012	29.94	29.99	29.38	29.41	341,956	-0.55(-1.84%)
Apr 09, 2012	30.18	30.18	29.94	29.96	265,006	-0.55(-1.82%)
Apr 05, 2012	30.51	30.53	30.37	30.52	92,384	-0.01(-0.03%)
Apr 04, 2012	30.65	30.65	30.44	30.53	89,003	-0.30(-0.96%)
Apr 03, 2012	30.57	30.88	30.57	30.82	233,434	+0.18(+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.