Indicators

Healthcare Alphadex FT ETF (NY: FXH )

105.09 +0.95 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.72	29.72	29.44	29.49	394,168	-0.14(-0.47%)
May 23, 2011	29.82	29.82	29.47	29.63	178,769	-0.42(-1.38%)
May 20, 2011	30.20	30.25	29.89	30.05	173,911	-0.16(-0.52%)
May 19, 2011	30.43	30.43	30.10	30.21	127,089	-0.06(-0.20%)
May 18, 2011	29.95	30.28	29.84	30.27	1,083,396	+0.40(+1.32%)
May 17, 2011	30.03	30.03	29.74	29.87	238,317	-0.16(-0.53%)
May 16, 2011	30.08	30.20	29.68	30.03	4,163,121	-0.05(-0.16%)
May 13, 2011	30.18	30.34	29.98	30.08	119,552	-0.15(-0.49%)
May 12, 2011	30.05	30.26	29.80	30.23	198,897	+0.17(+0.56%)
May 11, 2011	30.29	30.29	29.91	30.06	169,512	-0.15(-0.49%)
May 10, 2011	30.16	30.26	29.96	30.21	358,370	+0.24(+0.79%)
May 09, 2011	29.75	29.99	29.63	29.97	323,462	+0.31(+1.03%)
May 06, 2011	29.61	29.86	29.49	29.66	70,842	+0.31(+1.04%)
May 05, 2011	29.17	29.64	29.09	29.36	130,047	-0.03(-0.09%)
May 04, 2011	29.79	29.79	29.27	29.38	112,116	-0.24(-0.80%)
May 03, 2011	30.07	30.07	29.53	29.62	149,703	-0.27(-0.91%)

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.