First Trust Health Care AlphaDEX $48.61

up +0.31


16/4/2014 06:40 PM  |  NYSEARCA : FXH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXH historical data

Date Open High Low Close Volume
4/16/201448.5948.6848.2948.61977,313
4/15/201448.0748.5047.0848.30411,189
4/14/201448.3148.4547.4448.02341,606
4/11/201448.2148.8147.2047.76739,337
4/10/201450.2750.2748.3148.55232,170
4/9/201449.4550.2849.3150.25323,804
4/8/201449.1349.4548.5649.28302,652
4/7/201449.7750.2048.8549.23574,702
4/4/201451.3851.6649.8349.99319,211
4/3/201451.6751.6750.8351.15175,594
4/2/201451.7951.8751.4451.65357,733
4/1/201451.2051.8051.1551.511,519,710
3/31/201450.3051.0050.2250.94299,389
3/28/201450.3350.8849.8349.99223,585
3/27/201450.2350.5349.5350.16310,012
3/26/201450.8051.2650.3050.30286,108
3/25/201450.8251.3850.1250.51430,750
3/24/201451.6651.6750.0250.57571,447
3/21/201452.7552.8651.5151.55365,910
3/20/201452.6252.9252.4952.64247,110
3/19/201452.8353.1852.4252.64489,176
3/18/201452.1552.8552.1552.79225,668
3/17/201451.7852.3151.7851.99344,017
3/14/201451.5651.9151.4551.58325,053
3/13/201452.6052.6851.5251.62404,723
3/12/201452.2452.5351.9752.49203,187
3/11/201452.5952.9652.3152.40189,078
3/10/201452.5452.6052.0452.49233,071
3/7/201452.9253.0052.0552.57430,825
3/6/201453.4953.6252.5752.63314,281
3/5/201453.5553.5553.0953.21209,408
3/4/201453.0753.5053.0753.40292,883
3/3/201452.2852.6952.0052.51557,439
2/28/201453.5053.6052.3952.79429,957
2/27/201453.2753.5052.9953.39423,165
2/26/201453.1353.4652.9353.05400,748
2/25/201453.4253.5252.9553.14287,047
2/24/201452.8953.6452.8153.282,260,460
2/21/201452.9352.9952.5552.72414,496
2/20/201452.1352.7751.9252.71285,095
2/19/201452.3352.5752.0152.05413,634
2/18/201451.7152.4151.7152.32325,842
2/14/201451.4851.6751.2851.46329,529
2/13/201450.7851.4250.6651.41316,460
2/12/201451.0451.2450.8550.95297,345
2/11/201450.4250.8350.2050.78696,325
2/10/201449.8150.2049.5650.203,220,570
2/7/201449.0649.6848.8949.68325,644
2/6/201448.9449.0948.7148.91196,335
2/5/201448.9248.9748.1348.82347,759
2/4/201448.8349.0348.6248.94334,319
2/3/201450.0750.0748.6048.661,694,090
1/31/201449.8050.2749.4750.04301,270
1/30/201449.5450.4549.5450.32284,091
1/29/201449.5749.8849.1049.41347,515
1/28/201449.2049.8649.2049.69238,574
1/27/201449.6149.6448.5549.11377,621
1/24/201450.4750.4749.5549.60292,845
1/23/201451.0851.0850.4050.76261,029
1/22/201451.0851.1150.8251.05296,677
1/21/201451.1751.1750.6551.01216,401
1/17/201450.6750.8750.6150.71295,065
1/16/201450.4450.5850.3050.56301,576
1/15/201450.5050.6450.2550.37252,820
1/14/201449.7250.4049.5850.38275,032
1/13/201450.0050.3149.4249.55311,845
1/10/201449.7749.9949.4749.99209,124
1/9/201449.3949.6149.1749.61261,048
1/8/201448.5849.2548.5249.22355,392
1/7/201447.9348.5747.9148.51219,831
1/6/201448.0548.1747.5747.70284,947
1/3/201447.8248.0947.8247.88228,551
1/2/201448.0748.0747.6447.85531,058
12/31/201347.9848.2147.9248.07211,316
12/30/201347.9448.0447.6548.01142,396
12/27/201348.1448.1447.7847.82105,793
12/26/201347.9648.0147.5447.89159,206
12/24/201347.8347.8847.6847.78222,043
12/23/201347.5347.8247.5347.82170,468
12/20/201346.8547.2246.6547.13242,032
12/19/201346.8046.8046.4046.63229,959
12/18/201346.0446.8145.8746.76234,387
12/17/201346.4346.5645.7345.86195,472
12/16/201346.4246.7446.3046.37143,122
12/13/201346.1546.4646.0046.24160,323
12/12/201346.2546.4145.6946.14128,729
12/11/201347.3147.3146.1746.21237,110
12/10/201347.3047.4847.0747.23139,457
12/9/201347.5647.6247.3747.43179,089
12/6/201347.2247.4847.1147.48267,547
12/5/201347.0847.1846.8446.98102,306
12/4/201347.1547.3546.6647.09126,840
12/3/201347.6347.6447.1647.32257,642
12/2/201347.6247.7947.4147.74599,880
11/29/201347.5847.7447.5447.60112,606
11/27/201347.7047.7447.4447.56154,973
11/26/201347.6847.7247.5247.58290,763
11/25/201347.7047.8047.4547.58201,036
11/22/201347.1047.3947.0647.39225,987
11/21/201346.7446.9746.6646.88348,119
Trading Center