Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 62.12 62.29 61.99 62.08 126,855 -0.20(-0.32%)
Mar 30, 2017 62.10 62.35 61.97 62.28 54,255 +0.12(+0.19%)
Mar 29, 2017 62.10 62.30 62.00 62.16 200,807 -0.02(-0.03%)
Mar 28, 2017 61.91 62.25 61.70 62.18 75,382 +0.14(+0.22%)
Mar 27, 2017 61.15 62.11 61.15 62.04 307,034 +0.53(+0.86%)
Mar 24, 2017 61.25 61.69 61.25 61.51 60,529 +0.34(+0.55%)
Mar 23, 2017 61.14 61.59 61.07 61.17 70,795 -0.10(-0.16%)
Mar 22, 2017 61.22 61.49 60.91 61.27 70,650 +0.03(+0.05%)
Mar 21, 2017 62.18 62.24 61.11 61.24 126,203 -0.80(-1.29%)
Mar 20, 2017 62.38 62.38 61.91 62.04 46,857 -0.37(-0.59%)
Mar 17, 2017 62.37 62.59 62.23 62.41 110,461 +0.12(+0.19%)
Mar 16, 2017 62.70 62.81 62.16 62.29 56,206 -0.47(-0.74%)
Mar 15, 2017 62.10 62.87 62.10 62.75 52,171 +0.77(+1.24%)
Mar 14, 2017 62.32 62.32 61.88 61.99 128,050 -0.50(-0.80%)
Mar 13, 2017 62.37 62.52 62.16 62.49 94,895 +0.14(+0.22%)
Mar 10, 2017 62.34 62.52 62.03 62.35 104,909 +0.21(+0.34%)
Mar 09, 2017 62.01 62.21 61.85 62.14 121,576 +0.16(+0.26%)
Mar 08, 2017 61.81 62.26 61.81 61.98 90,042 +0.19(+0.31%)
Mar 07, 2017 61.89 62.09 61.73 61.79 224,465 -0.48(-0.77%)
Mar 06, 2017 62.58 62.58 62.21 62.27 62,794 -0.55(-0.87%)
Mar 03, 2017 62.54 62.85 62.45 62.81 94,711 +0.24(+0.38%)
Mar 02, 2017 62.88 62.88 62.42 62.57 269,187 -0.35(-0.55%)
Mar 01, 2017 62.65 63.07 62.54 62.92 400,673 +0.53(+0.84%)
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%)
Feb 01, 2017 59.37 59.70 59.18 59.70 216,034 +0.49(+0.82%)
Jan 31, 2017 58.17 59.21 58.17 59.21 160,218 +1.00(+1.73%)
Jan 30, 2017 58.61 58.61 57.87 58.21 99,342 -0.54(-0.92%)
Jan 27, 2017 58.57 58.76 58.48 58.75 125,185 +0.20(+0.35%)
Jan 26, 2017 58.86 59.00 58.52 58.55 101,364 -0.35(-0.59%)
Jan 25, 2017 58.57 58.99 58.56 58.90 92,131 +0.49(+0.83%)
Jan 24, 2017 58.35 58.50 57.96 58.41 100,465 +0.09(+0.15%)
Jan 23, 2017 58.49 58.62 58.01 58.32 118,875 -0.30(-0.51%)
Jan 20, 2017 58.88 58.99 58.54 58.62 107,291 -0.15(-0.25%)
Jan 19, 2017 59.08 59.09 58.71 58.77 142,157 -0.36(-0.61%)
Jan 18, 2017 59.28 59.28 58.84 59.12 187,781 -0.06(-0.10%)
Jan 17, 2017 59.12 59.29 58.73 59.18 184,215 -0.16(-0.27%)
Jan 13, 2017 59.34 59.34 59.34 0 +0.09(+0.15%)
Jan 12, 2017 58.87 59.34 58.64 59.25 206,122 +0.23(+0.39%)
Jan 11, 2017 59.55 59.66 58.49 59.02 280,188 -0.47(-0.79%)
Jan 10, 2017 59.23 59.76 59.02 59.49 499,332 +0.36(+0.61%)
Jan 09, 2017 58.68 59.17 58.64 59.13 104,604 +0.74(+1.26%)
Jan 06, 2017 58.18 58.54 58.09 58.40 127,985 +0.22(+0.38%)
Jan 05, 2017 58.16 58.32 57.98 58.18 96,443 -0.14(-0.24%)
Jan 04, 2017 57.63 58.38 57.62 58.32 152,774 +0.77(+1.33%)
Jan 03, 2017 57.32 57.62 57.05 57.55 289,561 +0.57(+0.99%)
Dec 30, 2016 56.99 56.99 56.99 0 -0.34(-0.59%)
Dec 29, 2016 57.27 57.56 57.19 57.32 252,949 +0.09(+0.16%)
Dec 28, 2016 57.81 57.81 57.22 57.23 109,213 -0.51(-0.88%)
Dec 27, 2016 57.77 58.21 57.74 57.74 149,332 -0.17(-0.29%)
Dec 23, 2016 57.91 57.91 57.91 0 +0.55(+0.95%)
Dec 22, 2016 57.55 57.59 57.26 57.36 115,419 -0.20(-0.35%)
Dec 21, 2016 57.77 57.81 57.44 57.56 174,318 -0.20(-0.34%)
Dec 20, 2016 57.90 57.99 57.70 57.76 108,403 +0.06(+0.10%)
Dec 19, 2016 58.03 58.33 57.64 57.70 81,157 -0.33(-0.57%)
Dec 16, 2016 58.10 58.42 57.92 58.03 118,289 +0.01(+0.02%)
Dec 15, 2016 57.70 58.10 57.47 58.02 163,438 +0.48(+0.83%)
Dec 14, 2016 58.01 58.17 57.35 57.54 250,379 -0.57(-0.98%)
Dec 13, 2016 58.07 58.30 58.00 58.11 111,447 +0.17(+0.29%)
Dec 12, 2016 57.62 58.08 57.62 57.94 80,870 +0.26(+0.45%)
Dec 09, 2016 57.71 58.07 57.55 57.68 151,599 +0.20(+0.35%)
Dec 08, 2016 56.96 57.53 56.75 57.48 239,971 +0.52(+0.91%)
Dec 07, 2016 57.25 57.30 56.52 56.97 331,339 -0.51(-0.88%)
Dec 06, 2016 57.08 57.50 56.78 57.47 72,676 +0.50(+0.87%)
Dec 05, 2016 56.98 57.15 56.77 56.98 110,842 +0.30(+0.53%)
Dec 02, 2016 56.46 57.13 56.36 56.68 111,454 +0.23(+0.41%)
Dec 01, 2016 57.47 57.47 56.34 56.45 140,150 -0.66(-1.15%)
Nov 30, 2016 57.92 57.92 56.99 57.10 82,698 -0.66(-1.14%)
Nov 29, 2016 57.77 58.01 57.66 57.76 103,389 +0.11(+0.19%)
Nov 28, 2016 58.14 58.18 57.62 57.65 73,934 -0.61(-1.04%)
Nov 25, 2016 58.16 58.36 57.94 58.26 29,906 +0.26(+0.45%)
Nov 23, 2016 58.00 58.00 58.00 0 +0.71(+1.23%)
Nov 22, 2016 58.06 58.07 56.81 57.29 174,826 -0.86(-1.47%)
Nov 21, 2016 57.87 58.20 57.83 58.15 45,707 +0.44(+0.76%)
Nov 18, 2016 58.38 58.39 57.68 57.71 130,889 -0.60(-1.02%)
Nov 17, 2016 57.77 58.34 57.73 58.31 152,564 +0.67(+1.16%)
Nov 16, 2016 57.88 58.08 57.64 57.64 141,130 -0.41(-0.70%)
Nov 15, 2016 57.51 58.15 57.33 58.05 306,324 +0.61(+1.06%)
Nov 14, 2016 57.09 57.53 57.09 57.44 809,285 +0.54(+0.94%)
Nov 11, 2016 57.25 57.26 56.60 56.91 171,281 -0.44(-0.76%)
Nov 10, 2016 57.59 58.07 56.86 57.34 202,049 +0.42(+0.73%)
Nov 09, 2016 57.31 57.31 55.71 56.93 530,260 +0.29(+0.51%)
Nov 08, 2016 56.04 56.96 55.79 56.64 108,240 +0.28(+0.49%)
Nov 07, 2016 55.41 56.47 55.41 56.36 191,217 +1.57(+2.87%)
Nov 04, 2016 54.38 55.18 54.38 54.79 120,059 +0.54(+0.99%)
Nov 03, 2016 55.28 55.61 54.21 54.25 164,937 -0.94(-1.71%)
Nov 02, 2016 55.16 55.77 55.16 55.20 452,247 -0.04(-0.07%)
Nov 01, 2016 55.60 55.69 54.69 55.24 284,716 -0.27(-0.48%)
Oct 31, 2016 55.50 55.66 55.34 55.50 254,299 -0.11(-0.20%)
Oct 28, 2016 55.62 56.07 55.30 55.61 262,860 -0.29(-0.52%)
Oct 27, 2016 56.57 56.57 55.86 55.90 166,835 -0.59(-1.04%)
Oct 26, 2016 57.46 57.46 56.32 56.49 254,320 -1.30(-2.25%)
Oct 25, 2016 58.30 58.32 57.78 57.79 374,994 -0.53(-0.90%)
Oct 24, 2016 58.41 58.57 58.29 58.32 104,863 +0.12(+0.20%)
Oct 21, 2016 58.36 58.36 57.96 58.20 81,628 -0.50(-0.85%)
Oct 20, 2016 58.47 58.79 58.33 58.70 159,336 +0.22(+0.37%)
Oct 19, 2016 58.69 58.69 58.32 58.48 113,961 -0.22(-0.37%)
Oct 18, 2016 58.37 58.80 58.35 58.70 136,404 +0.89(+1.53%)
Oct 17, 2016 57.69 58.10 57.66 57.81 281,398 -0.23(-0.39%)
Oct 14, 2016 58.69 58.77 58.04 58.04 111,534 -0.39(-0.66%)
Oct 13, 2016 58.00 58.62 57.82 58.43 140,573 +0.05(+0.09%)
Oct 12, 2016 58.92 59.10 58.35 58.38 96,836 -0.53(-0.89%)
Oct 11, 2016 60.12 60.35 58.61 58.91 99,305 -1.59(-2.63%)
Oct 10, 2016 60.21 60.70 60.21 60.50 95,709 +0.66(+1.10%)
Oct 07, 2016 59.83 59.94 59.38 59.84 78,453 +0.06(+0.10%)
Oct 06, 2016 60.04 60.04 59.48 59.78 114,901 -0.30(-0.50%)
Oct 05, 2016 59.88 60.24 59.88 60.08 107,263 +0.38(+0.63%)
Oct 04, 2016 60.15 60.26 59.46 59.70 193,376 -0.39(-0.65%)
Oct 03, 2016 60.31 60.31 59.80 60.09 230,666 -0.43(-0.71%)
Sep 30, 2016 60.01 60.67 59.76 60.52 125,512 +0.67(+1.11%)
Sep 29, 2016 60.63 60.63 59.59 59.85 78,823 -0.82(-1.34%)
Sep 28, 2016 60.67 60.70 60.19 60.67 89,652 +0.08(+0.13%)
Sep 27, 2016 60.13 60.60 60.05 60.59 77,850 +0.47(+0.78%)
Sep 26, 2016 60.48 60.65 60.04 60.12 139,061 -0.61(-1.00%)
Sep 23, 2016 60.97 61.08 60.66 60.72 72,805 -0.38(-0.62%)
Sep 22, 2016 60.77 61.19 60.77 61.10 60,425 +0.57(+0.94%)
Sep 21, 2016 60.09 60.59 59.79 60.54 83,220 +0.52(+0.86%)
Sep 20, 2016 60.35 60.38 59.93 60.02 60,821 -0.08(-0.13%)
Sep 19, 2016 60.24 60.67 59.93 60.10 71,019 -0.01(-0.02%)
Sep 16, 2016 59.83 60.19 59.79 60.11 48,340 +0.14(+0.23%)
Sep 15, 2016 59.23 60.15 59.10 59.97 64,780 +0.74(+1.26%)
Sep 14, 2016 59.37 59.51 59.06 59.23 97,010 -0.12(-0.20%)
Sep 13, 2016 59.88 59.88 59.10 59.34 81,226 -0.95(-1.58%)
Sep 12, 2016 59.15 60.38 59.02 60.30 161,236 +0.84(+1.40%)
Sep 09, 2016 60.52 60.56 59.43 59.46 167,066 -1.47(-2.42%)
Sep 08, 2016 60.75 60.95 60.67 60.93 370,408 +0.08(+0.13%)
Sep 07, 2016 60.50 60.94 60.50 60.85 93,564 +0.35(+0.58%)
Sep 06, 2016 60.60 60.60 60.24 60.51 104,633 -0.03(-0.05%)
Sep 02, 2016 60.37 60.54 60.54 60.54 141,074 +0.38(+0.63%)
Sep 01, 2016 60.29 60.32 59.85 60.16 535,970 -0.13(-0.21%)
Aug 31, 2016 60.40 60.49 60.05 60.29 101,807 -0.06(-0.10%)
Aug 30, 2016 60.47 60.62 60.22 60.35 104,706 -0.14(-0.23%)
Aug 29, 2016 60.11 60.60 60.09 60.49 88,150 +0.47(+0.78%)
Aug 26, 2016 59.94 60.28 59.67 60.02 93,482 +0.09(+0.15%)
Aug 25, 2016 60.19 60.48 59.73 59.93 130,493 -0.28(-0.46%)
Aug 24, 2016 61.25 61.38 60.12 60.21 107,480 -1.00(-1.64%)
Aug 23, 2016 61.40 61.61 61.21 61.21 92,112 -0.03(-0.05%)
Aug 22, 2016 61.14 61.41 61.05 61.24 87,186 +0.28(+0.46%)
Aug 19, 2016 60.72 60.97 60.55 60.96 79,361 +0.06(+0.10%)
Aug 18, 2016 60.60 60.94 60.56 60.90 73,793 +0.26(+0.43%)
Aug 17, 2016 60.93 60.94 60.33 60.65 86,772 -0.26(-0.42%)
Aug 16, 2016 61.34 61.37 60.90 60.90 85,204 -0.57(-0.92%)
Aug 15, 2016 61.53 61.62 61.46 61.47 62,678 +0.11(+0.18%)
Aug 12, 2016 61.39 61.39 61.14 61.36 80,257 -0.06(-0.10%)
Aug 11, 2016 61.27 61.48 61.13 61.42 326,947 +0.31(+0.50%)
Aug 10, 2016 61.30 61.30 60.92 61.11 378,766 -0.25(-0.41%)
Aug 09, 2016 61.15 61.53 61.15 61.36 138,777 +0.26(+0.42%)
Aug 08, 2016 61.43 61.43 61.02 61.10 89,973 -0.34(-0.55%)
Aug 05, 2016 61.30 61.56 61.30 61.44 117,916 +0.24(+0.39%)
Aug 04, 2016 61.42 61.42 61.07 61.20 76,469 -0.17(-0.28%)
Aug 03, 2016 61.04 61.45 60.93 61.37 77,152 +0.22(+0.36%)
Aug 02, 2016 61.18 61.53 60.78 61.15 103,452 +0.01(+0.02%)
Aug 01, 2016 61.31 61.49 61.02 61.14 568,070 -0.06(-0.10%)
Jul 29, 2016 60.79 61.29 60.65 61.20 107,481 +0.41(+0.67%)
Jul 28, 2016 60.50 60.90 60.33 60.79 102,244 +0.27(+0.44%)
Jul 27, 2016 60.78 60.78 60.19 60.53 154,768 -0.26(-0.43%)
Jul 26, 2016 60.45 60.78 60.30 60.78 111,175 +0.25(+0.41%)
Jul 25, 2016 60.83 60.83 60.36 60.54 83,833 -0.34(-0.56%)
Jul 22, 2016 60.70 60.96 60.40 60.87 195,031 +0.19(+0.31%)
Jul 21, 2016 60.80 61.07 60.45 60.69 125,241 -0.14(-0.23%)
Jul 20, 2016 60.35 60.95 60.35 60.82 111,218 +0.75(+1.24%)
Jul 19, 2016 60.23 60.36 59.81 60.08 80,408 -0.21(-0.35%)
Jul 18, 2016 60.17 60.37 60.01 60.29 109,009 +0.19(+0.31%)
Jul 15, 2016 60.46 60.55 60.07 60.10 119,040 -0.20(-0.33%)
Jul 14, 2016 60.56 60.66 60.19 60.30 136,169 +0.03(+0.05%)
Jul 13, 2016 60.47 60.63 60.18 60.27 104,158 -0.02(-0.03%)
Jul 12, 2016 60.30 60.46 60.24 60.29 199,665 +0.23(+0.38%)
Jul 11, 2016 60.21 60.31 60.06 60.06 90,884 +0.03(+0.05%)
Jul 08, 2016 59.47 60.08 59.16 60.03 170,451 +0.87(+1.46%)
Jul 07, 2016 59.05 59.46 58.91 59.16 233,921 +0.13(+0.22%)
Jul 06, 2016 58.24 59.10 58.24 59.03 317,130 +0.64(+1.09%)
Jul 05, 2016 58.67 58.72 58.20 58.40 174,112 -0.44(-0.74%)
Jul 01, 2016 58.68 58.84 58.84 58.84 187,327 +0.22(+0.37%)
Jun 30, 2016 58.09 58.62 57.85 58.62 262,473 +0.57(+0.98%)
Jun 29, 2016 57.29 58.17 57.24 58.05 311,533 +1.22(+2.15%)
Jun 28, 2016 56.20 56.86 56.20 56.83 228,479 +0.94(+1.69%)
Jun 27, 2016 56.93 56.94 55.64 55.88 200,045 -1.49(-2.60%)
Jun 24, 2016 57.39 58.16 57.24 57.37 184,082 -1.86(-3.14%)
Jun 23, 2016 58.96 59.25 58.76 59.23 107,293 +0.82(+1.40%)
Jun 22, 2016 58.25 58.88 58.25 58.42 63,489 +0.20(+0.34%)
Jun 21, 2016 58.37 58.37 57.95 58.22 83,763 +0.04(+0.07%)
Jun 20, 2016 57.99 58.60 57.99 58.18 63,457 +0.68(+1.18%)
Jun 17, 2016 57.94 57.96 57.27 57.50 74,267 -0.44(-0.76%)
Jun 16, 2016 57.57 57.97 57.17 57.94 115,669 +0.11(+0.19%)
Jun 15, 2016 58.20 58.34 57.76 57.83 75,936 -0.25(-0.43%)
Jun 14, 2016 57.84 58.13 57.64 58.08 123,876 -0.02(-0.03%)
Jun 13, 2016 58.43 58.88 58.08 58.10 104,007 -0.57(-0.97%)
Jun 10, 2016 59.03 59.07 58.50 58.67 111,352 -0.81(-1.35%)
Jun 09, 2016 59.44 59.68 59.32 59.47 126,205 -0.13(-0.22%)
Jun 08, 2016 58.99 59.65 58.99 59.60 126,128 +0.49(+0.82%)
Jun 07, 2016 59.01 59.25 58.90 59.11 399,817 -0.01(-0.02%)
Jun 06, 2016 58.71 59.21 58.54 59.12 103,894 +0.41(+0.69%)
Jun 03, 2016 59.02 59.02 58.47 58.72 88,134 -0.41(-0.69%)
Jun 02, 2016 58.40 59.14 58.40 59.12 144,178 +0.67(+1.14%)
Jun 01, 2016 58.05 58.57 57.93 58.46 198,207 +0.34(+0.58%)
May 31, 2016 58.05 58.21 57.90 58.12 274,434 +0.11(+0.19%)
May 27, 2016 57.70 58.01 58.01 58.01 85,167 +0.37(+0.64%)
May 26, 2016 57.75 57.81 57.55 57.64 104,131 -0.12(-0.21%)
May 25, 2016 57.56 57.94 57.56 57.76 137,325 +0.26(+0.45%)
May 24, 2016 56.82 57.60 56.82 57.50 100,506 +0.82(+1.44%)
May 23, 2016 56.88 57.00 56.68 56.69 102,838 -0.27(-0.47%)
May 20, 2016 56.65 57.01 56.62 56.96 145,598 +0.53(+0.93%)
May 19, 2016 56.34 56.72 56.03 56.43 143,136 -0.34(-0.60%)
May 18, 2016 56.61 57.09 56.39 56.77 173,507 -0.01(-0.02%)
May 17, 2016 57.09 57.41 56.56 56.78 117,795 -0.45(-0.78%)
May 16, 2016 56.43 57.30 56.43 57.22 206,155 +0.78(+1.37%)
May 13, 2016 56.41 56.82 56.29 56.45 135,779 -0.09(-0.16%)
May 12, 2016 57.27 57.36 56.19 56.54 188,715 -0.61(-1.06%)
May 11, 2016 57.63 57.83 57.13 57.14 188,115 -0.53(-0.91%)
May 10, 2016 57.48 57.67 57.25 57.67 340,650 +0.28(+0.49%)
May 09, 2016 56.87 57.56 56.87 57.39 159,856 +0.51(+0.89%)
May 06, 2016 56.70 57.26 56.57 56.89 142,682 -0.22(-0.38%)
May 05, 2016 56.86 57.24 56.80 57.10 137,283 +0.24(+0.42%)
May 04, 2016 56.94 57.27 56.65 56.87 148,647 -0.52(-0.90%)
May 03, 2016 57.13 57.63 56.83 57.38 420,932 -0.31(-0.53%)
May 02, 2016 57.47 57.70 57.18 57.69 189,052 +0.33(+0.57%)
Apr 29, 2016 57.82 57.97 56.87 57.36 333,926 -0.84(-1.44%)
Apr 28, 2016 58.52 59.05 58.07 58.20 233,293 -0.49(-0.83%)
Apr 27, 2016 58.57 58.82 58.29 58.69 302,575 +0.21(+0.36%)
Apr 26, 2016 58.37 58.63 58.13 58.48 191,279 +0.27(+0.46%)
Apr 25, 2016 58.33 58.46 58.03 58.21 151,194 -0.33(-0.56%)
Apr 22, 2016 58.22 58.60 58.13 58.54 175,923 +0.38(+0.64%)
Apr 21, 2016 58.18 58.51 58.00 58.16 140,746 -0.05(-0.08%)
Apr 20, 2016 57.81 58.51 57.56 58.21 513,774 +0.48(+0.83%)
Apr 19, 2016 58.03 58.15 57.53 57.73 177,939 -0.08(-0.14%)
Apr 18, 2016 57.34 57.84 57.28 57.81 154,167 +0.38(+0.66%)
Apr 15, 2016 57.45 57.49 56.86 57.43 161,972 +0.05(+0.09%)
Apr 14, 2016 57.31 57.55 57.17 57.38 157,604 +0.08(+0.14%)
Apr 13, 2016 56.86 57.39 56.77 57.30 263,660 +0.75(+1.32%)
Apr 12, 2016 56.19 56.62 56.09 56.56 224,286 +0.38(+0.67%)
Apr 11, 2016 56.64 56.79 56.10 56.18 258,583 -0.35(-0.62%)
Apr 08, 2016 56.89 56.98 56.34 56.53 195,846 -0.03(-0.05%)
Apr 07, 2016 56.76 57.11 56.27 56.56 343,113 -0.57(-0.99%)
Apr 06, 2016 55.92 57.14 55.92 57.12 198,667 +1.20(+2.15%)
Apr 05, 2016 56.23 56.39 55.87 55.92 491,454 -0.77(-1.35%)
Apr 04, 2016 56.26 57.03 56.26 56.69 295,722 +0.61(+1.08%)
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.