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 (%)
Jan 31, 2017	58.17	59.21	58.17	59.21	160,218	+1.00(+1.73%)
Jan 30, 2017	58.61	58.61	57.87	58.21	99,342	-0.54(-0.92%)
Jan 27, 2017	58.57	58.76	58.48	58.75	125,185	+0.20(+0.35%)
Jan 26, 2017	58.86	59.00	58.52	58.55	101,364	-0.35(-0.59%)
Jan 25, 2017	58.57	58.99	58.56	58.90	92,131	+0.49(+0.83%)
Jan 24, 2017	58.35	58.50	57.96	58.41	100,465	+0.09(+0.15%)
Jan 23, 2017	58.49	58.62	58.01	58.32	118,875	-0.30(-0.51%)
Jan 20, 2017	58.88	58.99	58.54	58.62	107,291	-0.15(-0.25%)
Jan 19, 2017	59.08	59.09	58.71	58.77	142,157	-0.36(-0.61%)
Jan 18, 2017	59.28	59.28	58.84	59.12	187,781	-0.06(-0.10%)
Jan 17, 2017	59.12	59.29	58.73	59.18	184,215	-0.16(-0.27%)
Jan 13, 2017		59.34	59.34	59.34	0	+0.09(+0.15%)
Jan 12, 2017	58.87	59.34	58.64	59.25	206,122	+0.23(+0.39%)
Jan 11, 2017	59.55	59.66	58.49	59.02	280,188	-0.47(-0.79%)
Jan 10, 2017	59.23	59.76	59.02	59.49	499,332	+0.36(+0.61%)
Jan 09, 2017	58.68	59.17	58.64	59.13	104,604	+0.74(+1.26%)
Jan 06, 2017	58.18	58.54	58.09	58.40	127,985	+0.22(+0.38%)
Jan 05, 2017	58.16	58.32	57.98	58.18	96,443	-0.14(-0.24%)
Jan 04, 2017	57.63	58.38	57.62	58.32	152,774	+0.77(+1.33%)

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.