Indicators

Healthcare Alphadex FT ETF (NY: FXH )

104.92 -0.60 (-0.57%)

Streaming Delayed Price Updated: 1:40 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	27.08	27.25	27.04	27.14	10,130	+0.23(+0.85%)
Feb 25, 2011	26.68	26.91	26.68	26.91	20,555	+0.40(+1.49%)
Feb 24, 2011	26.42	26.67	26.22	26.52	24,462	+0.15(+0.56%)
Feb 23, 2011	26.65	26.66	26.31	26.37	20,087	-0.32(-1.19%)
Feb 22, 2011	27.12	27.12	26.66	26.69	24,987	-0.45(-1.68%)
Feb 18, 2011	27.36	27.36	27.08	27.14	46,800	-0.04(-0.15%)
Feb 17, 2011	27.21	27.23	27.02	27.18	30,154	+0.08(+0.29%)
Feb 16, 2011	27.14	27.15	26.99	27.10	27,016	+0.17(+0.62%)
Feb 15, 2011	27.03	27.03	26.89	26.93	30,888	-0.05(-0.18%)
Feb 14, 2011	26.97	27.01	26.83	26.98	75,606	+0.03(+0.11%)
Feb 11, 2011	26.86	27.00	26.72	26.95	62,000	+0.10(+0.37%)
Feb 10, 2011	26.75	26.86	26.61	26.85	39,499	+0.12(+0.44%)
Feb 09, 2011	26.78	26.79	26.63	26.73	74,051	-0.04(-0.15%)
Feb 08, 2011	26.64	26.79	26.48	26.77	85,904	+0.13(+0.48%)
Feb 07, 2011	26.71	26.76	26.61	26.65	49,321	+0.02(+0.07%)
Feb 04, 2011	26.62	26.75	26.46	26.63	83,924	+0.17(+0.64%)
Feb 03, 2011	26.32	26.53	26.08	26.46	10,587	+0.09(+0.34%)
Feb 02, 2011	26.52	26.52	26.33	26.37	33,436	-0.05(-0.19%)

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.