Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.09 -0.42 (-0.40%)

Streaming Delayed Price Updated: 2:42 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	63.00	63.25	63.00	63.23	59,606	+0.52(+0.82%)
Apr 27, 2017	62.48	62.87	62.39	62.71	60,125	+0.20(+0.31%)
Apr 26, 2017	62.48	62.75	62.36	62.52	47,643	+0.23(+0.37%)
Apr 25, 2017	62.14	62.45	62.07	62.29	80,223	+0.15(+0.24%)
Apr 24, 2017	62.02	62.26	62.00	62.14	63,947	+0.70(+1.13%)
Apr 21, 2017	61.77	61.77	61.30	61.44	161,828	-0.38(-0.61%)
Apr 20, 2017	61.54	61.91	61.21	61.82	37,215	+0.38(+0.62%)
Apr 19, 2017	61.38	61.67	61.38	61.44	48,768	+0.26(+0.42%)
Apr 18, 2017	61.43	61.43	60.90	61.18	58,650	-0.59(-0.95%)
Apr 17, 2017	61.56	61.80	61.46	61.77	38,538	+0.04(+0.06%)
Apr 13, 2017	61.71	62.00	61.59	61.73	43,343	-0.11(-0.18%)
Apr 12, 2017	61.90	62.01	61.59	61.84	36,191	-0.15(-0.24%)
Apr 11, 2017	61.98	62.02	61.62	61.99	66,633	-0.05(-0.08%)
Apr 10, 2017	62.09	62.32	61.96	62.04	129,415	+0.03(+0.05%)
Apr 07, 2017	61.95	62.12	61.71	62.01	63,039	+0.09(+0.14%)
Apr 06, 2017	61.71	61.92	61.46	61.92	427,151	+0.25(+0.40%)
Apr 05, 2017	61.89	62.33	61.61	61.67	91,061	-0.10(-0.16%)
Apr 04, 2017	61.99	62.04	61.59	61.77	54,310	-0.31(-0.50%)

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.