Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.51 -0.37 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.22	22.40	22.14	22.22	13,576	-0.09(-0.40%)
May 27, 2010	22.16	22.31	22.04	22.31	12,329	+0.61(+2.81%)
May 26, 2010	21.72	22.05	21.68	21.70	44,252	+0.13(+0.61%)
May 25, 2010	21.30	21.59	21.15	21.57	43,494	-0.20(-0.91%)
May 24, 2010	21.63	22.06	21.63	21.76	45,412	-0.01(-0.05%)
May 21, 2010	21.40	21.94	21.23	21.77	177,274	+0.03(+0.14%)
May 20, 2010	21.82	22.08	21.74	21.75	43,253	-0.76(-3.38%)
May 19, 2010	22.48	22.58	22.28	22.51	24,455	-0.06(-0.26%)
May 18, 2010	22.86	22.93	22.54	22.57	65,112	-0.16(-0.70%)
May 17, 2010	22.72	22.77	22.39	22.72	16,840	+0.07(+0.31%)
May 14, 2010	22.65	22.86	22.43	22.65	13,782	-0.37(-1.59%)
May 13, 2010	23.16	23.26	23.00	23.02	19,691	-0.15(-0.66%)
May 12, 2010	22.89	23.20	22.89	23.17	37,370	+0.27(+1.19%)
May 11, 2010	22.92	23.06	22.89	22.90	15,354	+0.14(+0.61%)
May 10, 2010	22.75	22.80	22.64	22.76	52,306	+0.75(+3.41%)
May 07, 2010	22.27	22.44	21.79	22.01	76,548	-0.47(-2.11%)
May 06, 2010	23.10	23.15	0.0001	22.49	112,186	-0.69(-2.98%)
May 05, 2010	23.16	23.22	23.09	23.18	52,210	-0.04(-0.17%)
May 04, 2010	23.42	23.47	23.15	23.22	27,662	-0.39(-1.63%)

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.