Spectrum Lg Cap U.S. Sector ETN Elements (NY: EEH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 7.990 | 8.050 | 7.990 | 8.050 | 10,400 | +0.06(+0.75%) |
| Feb 25, 2010 | 7.990 | 7.990 | 7.990 | 7.990 | 1,800 | +0.00(+0.00%) |
| Feb 23, 2010 | 8.170 | 7.990 | 7.990 | 7.990 | 200 | -0.18(-2.20%) |
| Feb 22, 2010 | 8.170 | 8.170 | 8.170 | 8.170 | 100 | +0.25(+3.16%) |
| Feb 17, 2010 | 7.930 | 7.920 | 7.920 | 7.920 | 1,100 | -0.08(-1.00%) |
| Feb 16, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | +0.24(+3.09%) |
| Feb 12, 2010 | 7.760 | 7.760 | 7.760 | 7.760 | 600 | +0.04(+0.52%) |
| Feb 09, 2010 | 7.720 | 7.720 | 7.720 | 7.720 | 200 | +0.06(+0.78%) |
| Feb 08, 2010 | 7.690 | 7.690 | 7.660 | 7.660 | 850 | -0.34(-4.25%) |
| Jan 27, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | -0.10(-1.23%) |
| Jan 25, 2010 | 8.100 | 8.100 | 8.100 | 8.100 | 500 | -0.15(-1.82%) |
| Jan 22, 2010 | 8.130 | 8.250 | 8.130 | 8.250 | 920 | +0.05(+0.60%) |
| Jan 21, 2010 | 8.201 | 8.201 | 8.201 | 8.201 | 236 | -0.25(-3.00%) |
| Jan 19, 2010 | 8.480 | 8.454 | 8.454 | 8.454 | 600 | -0.03(-0.30%) |
| Jan 15, 2010 | 8.500 | 8.480 | 8.480 | 8.480 | 300 | -0.12(-1.40%) |
| Jan 14, 2010 | 8.400 | 8.600 | 8.400 | 8.600 | 600 | +0.00(+0.00%) |
| Jan 13, 2010 | 8.600 | 8.600 | 8.600 | 8.600 | 220 | +0.00(+0.00%) |
| Jan 07, 2010 | 8.570 | 8.600 | 8.600 | 8.600 | 2,100 | +0.23(+2.75%) |
| Jan 05, 2010 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.15(+1.82%) |
| Jan 04, 2010 | 8.330 | 8.330 | 8.220 | 8.220 | 2,392 | -0.08(-0.96%) |
| Dec 29, 2009 | 8.300 | 8.300 | 8.300 | 8.300 | 100 | +0.01(+0.12%) |
| Dec 28, 2009 | 8.290 | 8.290 | 8.290 | 8.290 | 200 | +0.00(+0.00%) |
| Dec 24, 2009 | 8.290 | 8.290 | 8.290 | 8.290 | 100 | +0.10(+1.22%) |
| Dec 23, 2009 | 8.170 | 8.190 | 8.170 | 8.190 | 1,030 | +0.11(+1.36%) |
| Dec 22, 2009 | 7.850 | 8.120 | 7.850 | 8.080 | 13,900 | -0.21(-2.53%) |
| Dec 18, 2009 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.02(+0.24%) |
| Dec 17, 2009 | 8.270 | 8.270 | 8.270 | 8.270 | 200 | +0.01(+0.12%) |
| Dec 11, 2009 | 8.260 | 8.260 | 8.260 | 8.260 | 200 | -0.01(-0.12%) |
| Dec 04, 2009 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | -0.08(-0.96%) |
| Dec 02, 2009 | 8.350 | 8.350 | 8.350 | 8.350 | 100 | -0.02(-0.24%) |
| Dec 01, 2009 | 8.104 | 8.370 | 8.104 | 8.370 | 720 | +0.17(+2.07%) |
| Nov 30, 2009 | 8.200 | 8.200 | 8.200 | 8.200 | 500 | -0.06(-0.73%) |
| Nov 27, 2009 | 8.360 | 8.420 | 8.200 | 8.260 | 4,115 | +0.04(+0.49%) |
| Nov 25, 2009 | 8.170 | 8.220 | 8.170 | 8.220 | 1,200 | +0.50(+6.48%) |
| Nov 23, 2009 | 7.930 | 7.720 | 7.720 | 7.720 | 900 | -0.46(-5.62%) |
| Nov 20, 2009 | 8.170 | 8.180 | 8.170 | 8.180 | 200 | -0.03(-0.37%) |
| Nov 18, 2009 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | +0.16(+1.99%) |
| Nov 17, 2009 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | +0.01(+0.10%) |
| Nov 16, 2009 | 8.030 | 8.050 | 8.030 | 8.042 | 1,600 | +0.13(+1.67%) |
| Nov 13, 2009 | 7.888 | 7.910 | 7.910 | 7.910 | 226 | +0.02(+0.28%) |
| Nov 12, 2009 | 8.320 | 8.320 | 7.680 | 7.888 | 4,215 | +0.31(+4.06%) |
| Nov 11, 2009 | 8.230 | 8.320 | 7.580 | 7.580 | 5,183 | -0.14(-1.81%) |
| Nov 04, 2009 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.24(+3.21%) |
| Nov 02, 2009 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.27(-3.46%) |
| Oct 30, 2009 | 7.570 | 7.750 | 7.570 | 7.748 | 1,974 | +0.04(+0.49%) |
| Oct 29, 2009 | 7.600 | 7.710 | 7.600 | 7.710 | 400 | +0.22(+2.94%) |
| Oct 28, 2009 | 7.540 | 7.540 | 7.400 | 7.490 | 2,540 | -0.22(-2.85%) |
| Oct 27, 2009 | 7.730 | 7.730 | 7.550 | 7.710 | 1,700 | -0.23(-2.90%) |
| Oct 26, 2009 | 7.940 | 7.940 | 7.940 | 7.940 | 100 | -0.05(-0.63%) |
| Oct 23, 2009 | 7.990 | 7.990 | 7.990 | 7.990 | 126 | +0.02(+0.26%) |
| Oct 22, 2009 | 7.910 | 7.970 | 7.910 | 7.970 | 525 | +0.00(+0.00%) |
| Oct 21, 2009 | 7.560 | 8.100 | 7.560 | 7.970 | 8,833 | -0.12(-1.44%) |
| Oct 20, 2009 | 8.086 | 8.086 | 8.086 | 8.086 | 120 | -0.11(-1.39%) |
| Oct 19, 2009 | 8.160 | 8.330 | 8.140 | 8.200 | 3,533 | +0.15(+1.86%) |
| Oct 16, 2009 | 8.050 | 8.230 | 7.950 | 8.050 | 8,650 | -0.16(-1.95%) |
| Oct 15, 2009 | 8.210 | 8.350 | 8.190 | 8.210 | 3,100 | +0.08(+0.98%) |
| Oct 13, 2009 | 8.130 | 8.130 | 8.130 | 8.130 | 400 | -0.15(-1.81%) |
| Oct 12, 2009 | 8.260 | 8.860 | 8.120 | 8.280 | 8,455 | +0.25(+3.11%) |
| Oct 08, 2009 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.38(+4.97%) |
| Sep 15, 2009 | 7.630 | 7.650 | 7.650 | 7.650 | 700 | +0.27(+3.66%) |
| Sep 08, 2009 | 7.380 | 7.380 | 7.380 | 7.380 | 1,000 | +0.06(+0.82%) |
| Sep 04, 2009 | 7.320 | 7.320 | 7.320 | 7.320 | 200 | +0.12(+1.67%) |
| Sep 02, 2009 | 7.210 | 7.200 | 7.200 | 7.200 | 1,500 | -0.13(-1.77%) |
| Aug 31, 2009 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | -0.07(-0.95%) |
| Aug 28, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | -0.16(-2.12%) |
| Aug 21, 2009 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.41(+5.69%) |
| Aug 14, 2009 | 7.440 | 7.153 | 7.153 | 7.153 | 1,000 | -0.12(-1.61%) |
| Aug 12, 2009 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | +0.00(+0.00%) |
| Aug 03, 2009 | 7.380 | 7.270 | 7.270 | 7.270 | 200 | -0.29(-3.84%) |
| Jul 30, 2009 | 7.410 | 7.560 | 7.560 | 7.560 | 900 | +0.15(+2.02%) |
| Jul 27, 2009 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.02(+0.27%) |
| Jul 24, 2009 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | +0.19(+2.64%) |
| Jul 21, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | +0.33(+4.80%) |
| Jul 20, 2009 | 6.890 | 7.000 | 6.750 | 6.870 | 43,100 | +0.22(+3.31%) |
| Jul 17, 2009 | 7.190 | 7.220 | 6.650 | 6.650 | 14,940 | +0.06(+0.91%) |
| Jul 09, 2009 | 6.630 | 6.590 | 6.590 | 6.590 | 10,200 | -19.62(-74.86%) |
| Jul 03, 2009 | 26.21 | 26.21 | 26.21 | 0 | +19.26(+277.12%) | |
| Jul 01, 2009 | 6.950 | 7.000 | 6.950 | 6.950 | 600 | -0.21(-2.93%) |
| Jun 30, 2009 | 8.454 | 8.454 | 7.160 | 7.160 | 250 | -0.10(-1.38%) |
| Jun 29, 2009 | 13.96 | 13.96 | 7.260 | 7.260 | 700 | +0.28(+4.01%) |
| Jun 16, 2009 | 6.670 | 6.980 | 6.980 | 6.980 | 400 | +0.13(+1.85%) |
| Jun 11, 2009 | 6.850 | 6.853 | 6.853 | 6.853 | 200 | +0.05(+0.69%) |
| Jun 08, 2009 | 6.806 | 6.806 | 6.806 | 6.806 | 0 | +0.04(+0.53%) |
| Jun 02, 2009 | 6.810 | 6.810 | 6.700 | 6.770 | 5,000 | -0.27(-3.89%) |
| Jun 01, 2009 | 7.044 | 7.044 | 7.044 | 7.044 | 225 | +0.48(+7.38%) |
| May 29, 2009 | 6.560 | 6.560 | 6.560 | 6.560 | 325 | +1.07(+19.49%) |
| May 28, 2009 | 6.350 | 6.350 | 5.490 | 5.490 | 700 | -1.01(-15.54%) |
| May 27, 2009 | 6.908 | 6.908 | 6.500 | 6.500 | 732 | -0.49(-7.01%) |
| May 22, 2009 | 6.770 | 6.990 | 6.990 | 6.990 | 0 | +0.00(+0.00%) |
| May 20, 2009 | 6.740 | 6.990 | 6.990 | 6.990 | 1,400 | +0.37(+5.64%) |
| May 11, 2009 | 6.617 | 6.617 | 6.617 | 6.617 | 0 | -0.00(-0.05%) |
| May 07, 2009 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | -0.02(-0.24%) |
| May 06, 2009 | 6.636 | 6.636 | 6.636 | 6.636 | 100 | +0.04(+0.55%) |
| May 05, 2009 | 6.600 | 6.600 | 6.600 | 6.600 | 653 | +0.17(+2.64%) |
| Apr 20, 2009 | 6.430 | 6.430 | 6.430 | 6.430 | 200 | -0.07(-1.08%) |
| Apr 09, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 400 | -0.18(-2.69%) |
| Apr 06, 2009 | 6.660 | 6.680 | 6.680 | 6.680 | 300 | +0.07(+1.06%) |
| Apr 03, 2009 | 7.150 | 7.220 | 6.610 | 6.610 | 13,600 | -0.76(-10.36%) |
| Apr 02, 2009 | 7.900 | 7.900 | 7.374 | 7.374 | 605 | -0.09(-1.15%) |
| Apr 01, 2009 | 6.480 | 7.460 | 6.480 | 7.460 | 2,226 | +0.67(+9.87%) |
| Mar 31, 2009 | 8.070 | 8.070 | 6.790 | 6.790 | 912 | -0.66(-8.86%) |
| Mar 30, 2009 | 7.490 | 12.80 | 7.450 | 7.450 | 2,800 | -0.05(-0.67%) |
| Mar 26, 2009 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | +0.19(+2.65%) |
| Mar 25, 2009 | 6.970 | 8.140 | 6.970 | 7.306 | 3,345 | +0.32(+4.52%) |
| Mar 18, 2009 | 6.990 | 6.990 | 6.990 | 6.990 | 0 | +0.48(+7.37%) |
| Mar 13, 2009 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
| Mar 12, 2009 | 6.510 | 6.510 | 6.510 | 6.510 | 100 | +0.38(+6.20%) |
| Mar 06, 2009 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) |
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.
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.