Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Healthcare Alphadex FT ETF (NY: FXH )

107.05 -1.22 (-1.13%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	38.62	38.72	38.40	38.71	119,694	+0.11(+0.28%)
Apr 29, 2013	38.60	38.83	38.58	38.60	162,411	+0.30(+0.78%)
Apr 26, 2013	38.23	38.36	38.22	38.30	65,697	+0.08(+0.21%)
Apr 25, 2013	38.31	38.37	38.21	38.22	142,480	+0.06(+0.17%)
Apr 24, 2013	38.48	38.52	38.14	38.16	76,204	-0.29(-0.76%)
Apr 23, 2013	38.27	38.57	38.08	38.45	87,725	+0.33(+0.86%)
Apr 22, 2013	38.30	38.30	37.84	38.12	72,330	+0.01(+0.03%)
Apr 19, 2013	37.60	38.11	37.51	38.11	83,170	+0.64(+1.69%)
Apr 18, 2013	37.88	37.88	37.28	37.48	109,975	-0.44(-1.15%)
Apr 17, 2013	38.05	38.08	37.63	37.91	120,047	-0.34(-0.88%)
Apr 16, 2013	37.91	38.26	37.69	38.25	139,827	+0.57(+1.50%)
Apr 15, 2013	38.45	38.53	37.66	37.68	186,377	-0.83(-2.16%)
Apr 12, 2013	38.54	38.63	38.32	38.52	111,712	-0.06(-0.15%)
Apr 11, 2013	38.18	38.61	38.18	38.58	302,072	+0.44(+1.14%)
Apr 10, 2013	37.80	38.14	37.80	38.14	100,010	+0.30(+0.79%)
Apr 09, 2013	37.85	37.99	37.70	37.84	75,840	+0.11(+0.29%)
Apr 08, 2013	37.52	37.75	37.37	37.73	62,582	+0.13(+0.34%)
Apr 05, 2013	37.59	37.62	37.37	37.61	86,762	-0.24(-0.63%)
Apr 04, 2013	37.82	38.01	37.62	37.84	109,966	+0.10(+0.26%)
Apr 03, 2013	38.42	38.50	37.64	37.74	187,153	-0.62(-1.60%)
Apr 02, 2013	38.27	38.58	38.25	38.36	398,880	+0.43(+1.12%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Healthcare Alphadex FT ETF (NY: FXH )

Historical Prices