FXH: Historical Prices for FT HEALTH CR ALPHADX

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	20.60	20.64	20.48	20.59	15,700	20.59
8-Dec-09	20.49	20.68	20.44	20.57	15,200	20.57
7-Dec-09	20.81	20.88	20.67	20.69	12,200	20.69
4-Dec-09	20.75	20.86	20.55	20.62	12,400	20.62
3-Dec-09	21.23	21.23	20.51	20.55	17,400	20.55
2-Dec-09	20.75	20.80	20.67	20.80	19,100	20.80
1-Dec-09	20.56	20.75	20.56	20.70	121,700	20.70
30-Nov-09	20.44	20.53	20.37	20.43	4,800	20.43
27-Nov-09	20.76	20.76	20.12	20.59	54,200	20.59
25-Nov-09	20.74	20.87	20.74	20.87	11,100	20.87
24-Nov-09	20.64	20.77	20.52	20.77	13,400	20.77
23-Nov-09	20.50	20.74	20.50	20.64	15,000	20.64
20-Nov-09	20.29	20.34	20.28	20.33	17,500	20.33
19-Nov-09	20.20	20.36	20.20	20.36	10,900	20.36
18-Nov-09	20.67	20.67	20.52	20.60	9,000	20.60
17-Nov-09	20.69	20.69	20.59	20.68	15,000	20.68
16-Nov-09	20.62	20.78	20.62	20.73	11,000	20.73
13-Nov-09	20.44	20.57	20.44	20.49	8,300	20.49
12-Nov-09	20.62	20.62	20.35	20.37	22,000	20.37
11-Nov-09	20.53	20.59	20.37	20.52	15,300	20.52
10-Nov-09	20.34	20.42	20.31	20.40	15,800	20.40
9-Nov-09	20.05	20.24	20.05	20.23	4,200	20.23
6-Nov-09	19.97	19.97	19.74	19.93	29,600	19.93
5-Nov-09	19.69	19.87	19.64	19.86	14,600	19.86
4-Nov-09	19.67	19.72	19.50	19.50	45,600	19.50
3-Nov-09	19.21	19.30	19.21	19.26	4,500	19.26
2-Nov-09	19.07	19.29	18.99	19.09	6,600	19.09
30-Oct-09	19.38	19.41	18.90	18.90	7,100	18.90
29-Oct-09	19.07	19.44	19.07	19.39	15,200	19.39
28-Oct-09	19.45	19.50	18.92	18.92	12,000	18.92
27-Oct-09	19.57	19.59	19.23	19.52	25,700	19.52
26-Oct-09	19.70	19.98	19.50	19.52	28,000	19.52
23-Oct-09	20.02	20.04	19.73	19.78	14,100	19.78
22-Oct-09	19.80	19.98	19.67	19.94	10,900	19.94
21-Oct-09	20.09	20.17	19.75	19.75	16,200	19.75
20-Oct-09	20.24	20.24	20.04	20.05	5,600	20.05
19-Oct-09	20.03	20.14	20.03	20.14	2,700	20.14
16-Oct-09	20.04	20.08	19.94	19.96	9,900	19.96
15-Oct-09	19.99	20.11	19.97	20.09	22,800	20.09
14-Oct-09	19.90	20.07	19.82	20.04	5,400	20.04
13-Oct-09	19.87	19.87	19.65	19.72	9,400	19.72
12-Oct-09	19.91	19.96	19.82	19.88	9,900	19.88
9-Oct-09	19.69	19.83	19.69	19.82	5,400	19.82
8-Oct-09	19.60	19.64	19.47	19.54	19,500	19.54
7-Oct-09	19.33	19.51	19.33	19.51	9,900	19.51
6-Oct-09	19.35	19.41	19.27	19.28	8,700	19.28
5-Oct-09	19.00	19.25	18.98	19.15	18,100	19.15
2-Oct-09	18.93	18.95	18.83	18.84	11,200	18.84
1-Oct-09	19.38	19.40	19.00	19.00	34,200	19.00
30-Sep-09	19.50	19.51	19.13	19.46	9,300	19.46
29-Sep-09	19.53	19.60	19.42	19.53	5,000	19.53
28-Sep-09	19.40	19.65	19.38	19.53	9,800	19.53
25-Sep-09	19.23	19.27	19.13	19.17	7,400	19.17
24-Sep-09	19.50	19.50	19.14	19.25	14,800	19.25
23-Sep-09	19.87	19.87	19.55	19.56	13,400	19.56
22-Sep-09	19.88	19.92	19.70	19.84	5,700	19.84
21-Sep-09	19.80	19.86	19.78	19.85	8,100	19.85
18-Sep-09	19.69	19.76	19.56	19.66	61,700	19.66
17-Sep-09	19.77	19.78	19.65	19.70	4,700	19.70
16-Sep-09	19.41	19.72	19.41	19.69	28,800	19.69
15-Sep-09	19.46	19.52	19.46	19.50	13,400	19.50
14-Sep-09	19.41	19.60	19.41	19.55	30,600	19.55
11-Sep-09	19.24	19.35	19.23	19.32	6,100	19.32
10-Sep-09	18.86	19.20	18.86	19.20	14,200	19.20
9-Sep-09	18.42	18.90	18.42	18.86	49,700	18.86
8-Sep-09	18.67	18.67	18.36	18.50	37,200	18.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions