Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.18 -0.34 (-0.32%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.02	22.07	21.95	22.05	11,653	+0.17(+0.77%)
Feb 25, 2010	21.53	21.88	21.52	21.88	12,389	+0.10(+0.45%)
Feb 24, 2010	21.69	21.79	21.69	21.78	26,727	+0.12(+0.55%)
Feb 23, 2010	21.91	21.91	21.63	21.67	23,991	-0.32(-1.44%)
Feb 22, 2010	21.92	22.02	21.81	21.98	40,658	+0.05(+0.23%)
Feb 19, 2010	21.86	21.94	21.80	21.93	33,154	+0.05(+0.23%)
Feb 18, 2010	21.83	21.88	21.77	21.88	26,063	+0.13(+0.62%)
Feb 17, 2010	21.65	21.85	21.65	21.75	141,936	+0.18(+0.84%)
Feb 16, 2010	21.30	21.57	21.30	21.57	16,253	+0.20(+0.92%)
Feb 12, 2010	21.26	21.37	21.37	21.37	21,863	+0.04(+0.19%)
Feb 11, 2010	21.09	21.34	21.04	21.33	14,930	+0.23(+1.08%)
Feb 10, 2010	21.22	21.22	20.94	21.10	12,409	-0.10(-0.47%)
Feb 09, 2010	21.15	21.25	20.99	21.20	24,538	+0.29(+1.37%)
Feb 08, 2010	21.02	21.10	20.88	20.92	9,129	-0.04(-0.19%)
Feb 05, 2010	20.98	21.04	20.56	20.95	48,017	-0.13(-0.61%)
Feb 04, 2010	21.50	21.50	21.08	21.08	43,706	-0.57(-2.65%)
Feb 03, 2010	21.78	21.80	21.62	21.66	34,750	-0.24(-1.08%)
Feb 02, 2010	21.44	21.89	21.44	21.89	12,199	+0.50(+2.36%)

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.