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, 2009	15.48	15.57	15.48	15.54	1,548	+0.03(+0.17%)
May 28, 2009	15.42	15.58	15.42	15.52	4,509	-0.06(-0.40%)
May 27, 2009	15.66	15.76	15.57	15.58	18,653	-0.02(-0.11%)
May 26, 2009	15.18	15.67	15.10	15.60	3,252	+0.24(+1.59%)
May 22, 2009	15.32	15.45	15.32	15.35	42,017	+0.03(+0.22%)
May 21, 2009	15.67	15.67	15.32	15.32	1,893	-0.32(-2.04%)
May 20, 2009	15.70	15.87	15.64	15.64	42,298	+0.06(+0.40%)
May 19, 2009	15.47	15.62	15.47	15.58	1,564	+0.17(+1.11%)
May 18, 2009	15.32	15.41	15.14	15.41	4,353	+0.22(+1.47%)
May 15, 2009	15.36	15.43	15.17	15.18	2,389	-0.26(-1.67%)
May 14, 2009	15.36	15.44	15.28	15.44	3,379	+0.10(+0.66%)
May 13, 2009	15.43	15.45	15.31	15.34	3,564	-0.23(-1.49%)
May 12, 2009	15.61	15.63	15.48	15.57	16,554	-0.06(-0.37%)
May 11, 2009	15.04	15.66	15.04	15.63	3,446	-0.02(-0.13%)
May 08, 2009	14.79	15.74	14.79	15.65	6,396	+0.20(+1.28%)
May 07, 2009	15.81	15.81	15.15	15.45	8,612	+0.28(+1.81%)
May 06, 2009	15.17	15.18	15.06	15.18	3,844	+0.01(+0.09%)
May 05, 2009	15.03	15.18	15.03	15.16	3,171	+0.21(+1.37%)
May 04, 2009	14.86	14.96	14.86	14.96	2,952	+0.23(+1.59%)

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.