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 29, 2015	68.01	68.69	67.72	68.17	243,250	+0.12(+0.18%)
May 28, 2015	67.98	68.33	67.74	68.05	112,468	-0.06(-0.09%)
May 27, 2015	67.54	68.13	67.46	68.11	121,023	+0.77(+1.14%)
May 26, 2015	67.59	67.85	67.21	67.35	201,318	-0.51(-0.75%)
May 22, 2015	67.81	67.86	67.86	67.86	202,812	+0.07(+0.10%)
May 21, 2015	68.02	68.02	67.60	67.79	162,260	-0.02(-0.03%)
May 20, 2015	67.55	68.12	67.33	67.81	236,521	+0.35(+0.52%)
May 19, 2015	67.42	67.68	67.09	67.46	259,194	+0.28(+0.41%)
May 18, 2015	66.45	67.23	66.41	67.18	193,226	+0.66(+0.99%)
May 15, 2015	66.50	66.59	66.28	66.52	131,380	+0.11(+0.16%)
May 14, 2015	66.01	66.41	65.64	66.41	863,170	+0.80(+1.21%)
May 13, 2015	65.95	66.08	65.53	65.62	161,879	-0.12(-0.18%)
May 12, 2015	65.70	65.92	65.36	65.74	230,451	-0.21(-0.32%)
May 11, 2015	66.04	66.21	65.87	65.95	167,506	+0.07(+0.11%)
May 08, 2015	65.72	66.08	65.56	65.88	133,580	+0.80(+1.22%)
May 07, 2015	64.60	65.28	64.57	65.08	262,005	+0.47(+0.72%)
May 06, 2015	64.95	65.14	64.23	64.61	190,805	-0.12(-0.18%)
May 05, 2015	65.83	65.83	64.66	64.73	158,197	-0.92(-1.39%)
May 04, 2015	65.39	66.12	65.39	65.65	228,395	+0.45(+0.69%)

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.