Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.18 -0.34 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	23.89	23.89	23.77	23.82	11,462	-0.08(-0.33%)
Oct 28, 2010	23.92	24.03	23.81	23.90	14,910	+0.13(+0.54%)
Oct 27, 2010	23.78	23.78	23.58	23.77	10,594	-0.10(-0.41%)
Oct 25, 2010	23.89	23.95	23.84	23.87	5,183	+0.12(+0.50%)
Oct 22, 2010	23.68	23.75	23.64	23.75	12,643	+0.12(+0.50%)
Oct 21, 2010	23.73	23.76	23.43	23.63	11,935	+0.04(+0.17%)
Oct 20, 2010	23.31	23.68	23.31	23.59	18,896	+0.25(+1.06%)
Oct 19, 2010	23.55	23.56	23.26	23.35	12,832	-0.45(-1.91%)
Oct 18, 2010	23.72	23.82	23.67	23.80	17,160	+0.15(+0.63%)
Oct 15, 2010	23.78	23.78	23.55	23.65	12,559	+0.04(+0.17%)
Oct 14, 2010	23.72	23.75	23.55	23.61	12,097	-0.13(-0.54%)
Oct 13, 2010	23.68	23.78	23.60	23.74	37,671	+0.14(+0.60%)
Oct 12, 2010	23.33	23.60	23.33	23.60	8,051	+0.24(+1.04%)
Oct 11, 2010	23.30	23.40	23.28	23.36	19,103	+0.00(+0.00%)
Oct 08, 2010	23.36	23.36	23.15	23.36	8,713	+0.19(+0.83%)
Oct 07, 2010	23.30	23.30	23.09	23.16	43,406	+0.02(+0.11%)
Oct 06, 2010	23.25	23.28	23.10	23.14	14,603	-0.15(-0.64%)
Oct 05, 2010	23.09	23.35	23.09	23.29	21,381	+0.42(+1.86%)
Oct 04, 2010	23.06	23.17	22.85	22.86	7,520	-0.25(-1.07%)

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.