FIRST TRUST HEALTH CARE ALPHAD $40.03

down -0.27


22/5/2013 04:22 PM  |  NYSEARCA : FXH  |  Industries :
Type:

FXH historical data

Date Open High Low Close Volume
5/22/2013 40.42 40.94 39.85 40.03 1333
5/21/2013 40.22 40.40 40.08 40.30 820
5/20/2013 40.30 40.43 40.04 40.06 1151
5/17/2013 40.31 40.32 40.09 40.32 1045
5/16/2013 40.61 40.61 40.13 40.18 1293
5/15/2013 40.69 40.73 40.40 40.61 1534
5/14/2013 40.41 40.68 40.35 40.67 1169
5/13/2013 40.15 40.34 40.06 40.34 2167
5/10/2013 39.77 40.19 39.58 40.19 1183
5/9/2013 39.71 39.85 39.59 39.69 944
5/8/2013 39.38 39.71 39.38 39.70 1286
5/7/2013 39.37 39.42 39.24 39.34 2018
5/6/2013 39.29 39.45 39.27 39.29 1279
5/3/2013 39.40 39.50 39.23 39.28 984
5/2/2013 38.88 39.17 38.78 39.10 1369
5/1/2013 38.94 39.04 38.63 38.67 3826
4/30/2013 38.92 39.02 38.70 39.01 1188
4/29/2013 38.90 39.13 38.88 38.90 1612
4/26/2013 38.53 38.78 38.43 38.60 652
4/25/2013 38.61 38.67 38.51 38.52 1414
4/24/2013 38.78 38.82 38.44 38.46 757
4/23/2013 38.57 38.87 38.38 38.75 871
4/22/2013 38.60 38.60 38.14 38.42 718
4/19/2013 37.89 38.41 37.80 38.41 826
4/18/2013 38.18 38.18 37.57 37.77 1092
4/17/2013 38.35 38.38 37.92 38.21 1192
4/16/2013 38.21 38.56 37.99 38.55 1388
4/15/2013 38.75 38.83 37.95 37.98 1850
4/12/2013 38.84 38.93 38.62 38.82 1109
4/11/2013 38.48 38.91 38.48 38.88 2998
4/10/2013 38.10 38.44 38.10 38.44 993
4/9/2013 38.15 38.29 38.00 38.14 753
4/8/2013 38.03 38.05 37.66 38.03 621
4/5/2013 37.88 37.91 37.66 37.90 861
4/4/2013 38.12 38.31 37.92 38.14 1092
4/3/2013 38.72 38.80 37.93 38.04 1857
4/2/2013 38.57 38.88 38.55 38.66 3958
4/1/2013 38.29 38.31 37.95 38.23 2301
3/28/2013 37.89 38.17 37.85 38.13 1567
3/27/2013 37.55 37.84 37.42 37.81 1018
3/26/2013 37.37 37.63 37.37 37.63 991
3/25/2013 37.31 37.53 37.14 37.28 1852
3/22/2013 37.27 37.36 37.21 37.32 886
3/21/2013 37.39 37.43 37.08 37.21 1071
3/20/2013 37.34 37.48 37.31 37.39 1228
3/19/2013 37.28 37.38 36.99 37.16 1013
3/18/2013 37.42 37.42 36.98 37.15 1057
3/15/2013 37.55 37.55 37.30 37.32 731
3/14/2013 37.46 37.52 37.40 37.52 793
3/13/2013 37.33 37.38 37.16 37.36 947
3/12/2013 37.10 37.25 36.97 37.23 758
3/11/2013 36.95 37.07 36.87 37.07 903
3/8/2013 36.77 36.95 36.69 36.91 1438
3/7/2013 36.63 36.67 36.55 36.61 839
3/6/2013 36.67 36.76 36.56 36.57 1183
3/5/2013 36.21 36.61 36.21 36.57 1097
3/4/2013 36.06 36.13 35.80 36.10 1740
3/1/2013 35.74 36.08 35.51 36.06 2250
2/28/2013 35.77 36.04 35.77 35.87 1364
2/27/2013 35.21 35.83 35.17 35.75 921
2/26/2013 35.19 35.27 34.88 35.24 1273
2/25/2013 35.69 35.86 35.09 35.09 1876
2/22/2013 35.54 35.61 35.41 35.59 1169
2/21/2013 35.55 35.56 35.22 35.40 1640
2/20/2013 36.07 36.09 35.62 35.64 1289
2/19/2013 35.76 36.08 35.62 36.06 2341
2/15/2013 36.14 36.14 35.84 35.91 882
2/14/2013 36.09 36.09 35.91 36.03 1492
2/13/2013 36.00 36.09 35.89 36.04 1337
2/12/2013 36.09 36.09 35.86 35.93 870
2/11/2013 36.18 36.18 35.93 36.00 2995
2/8/2013 35.91 36.23 35.91 36.22 1257
2/7/2013 36.00 36.00 35.64 35.93 1161
2/6/2013 35.82 35.94 35.76 35.94 3681
2/5/2013 35.58 35.90 35.58 35.89 1456
2/4/2013 35.85 35.88 35.43 35.49 4410
2/1/2013 35.66 35.87 35.63 35.85 3542
1/31/2013 35.52 35.59 35.34 35.53 1782
1/30/2013 35.77 35.77 35.53 35.63 2313
1/29/2013 35.60 35.67 35.39 35.61 1094
1/28/2013 35.87 35.87 35.53 35.60 4938
1/25/2013 35.48 35.76 35.47 35.74 1662
1/24/2013 35.37 35.49 35.16 35.41 1030
1/23/2013 35.33 35.37 34.94 35.09 1417
1/22/2013 34.95 35.20 34.82 35.20 1362
1/18/2013 34.79 34.91 34.67 34.91 1210
1/17/2013 34.34 34.78 34.34 34.71 1478
1/16/2013 34.38 34.50 34.22 34.29 1237
1/15/2013 34.29 34.45 34.08 34.42 1055
1/14/2013 34.38 34.40 34.11 34.28 1571
1/11/2013 34.27 34.29 34.04 34.14 1074
1/10/2013 34.30 34.30 33.89 34.16 1613
1/9/2013 33.60 33.97 33.60 33.95 1148
1/8/2013 33.72 33.74 33.54 33.56 1150
1/7/2013 33.58 33.70 33.39 33.69 2638
1/4/2013 33.37 33.59 33.32 33.47 1667
1/3/2013 33.35 33.44 33.21 33.29 1773
1/2/2013 33.26 33.26 33.00 33.23 12673
12/31/2012 32.16 32.61 32.02 32.57 4062
12/28/2012 32.40 32.52 32.20 32.20 987
Marketplace
Trading Center