Spectrum Lg Cap U.S. Sector ETN Elements (NY: EEH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2011 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.26(+2.73%) |
| Feb 04, 2011 | 9.520 | 9.520 | 9.520 | 9.520 | 1,500 | +0.21(+2.26%) |
| Jan 21, 2011 | 9.310 | 9.310 | 9.310 | 9.310 | 200 | -0.06(-0.64%) |
| Jan 19, 2011 | 9.370 | 9.370 | 9.370 | 9.370 | 500 | +0.03(+0.32%) |
| Jan 06, 2011 | 9.340 | 9.340 | 9.340 | 9.340 | 500 | -0.04(-0.43%) |
| Jan 05, 2011 | 9.230 | 9.640 | 9.110 | 9.380 | 6,375 | +0.11(+1.19%) |
| Dec 30, 2010 | 9.270 | 9.270 | 9.270 | 9.270 | 500 | -0.07(-0.75%) |
| Dec 21, 2010 | 9.350 | 9.340 | 9.340 | 9.340 | 1,000 | +0.20(+2.19%) |
| Dec 14, 2010 | 9.090 | 9.140 | 9.140 | 9.140 | 200 | -0.21(-2.25%) |
| Dec 13, 2010 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 9.150 | 9.350 | 9.150 | 9.350 | 450 | +0.30(+3.31%) |
| Dec 03, 2010 | 9.050 | 9.050 | 9.050 | 9.050 | 100 | +0.26(+2.96%) |
| Nov 30, 2010 | 8.790 | 8.790 | 8.790 | 8.790 | 0 | -0.02(-0.23%) |
| Nov 26, 2010 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | -0.25(-2.76%) |
| Nov 23, 2010 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | -0.09(-0.98%) |
| Nov 19, 2010 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.43(+4.93%) |
| Oct 19, 2010 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | -0.06(-0.68%) |
| Oct 15, 2010 | 8.780 | 8.780 | 8.780 | 8.780 | 200 | +0.10(+1.15%) |
| Oct 08, 2010 | 8.680 | 8.680 | 8.680 | 8.680 | 6,200 | -0.15(-1.70%) |
| Oct 01, 2010 | 8.830 | 8.830 | 8.830 | 8.830 | 200 | +0.26(+3.03%) |
| Sep 28, 2010 | 8.570 | 8.570 | 8.570 | 8.570 | 600 | +0.44(+5.41%) |
| Sep 08, 2010 | 8.130 | 8.130 | 8.130 | 8.130 | 300 | -0.16(-1.93%) |
| Sep 02, 2010 | 8.230 | 8.290 | 8.290 | 8.290 | 5,800 | +0.62(+8.08%) |
| Aug 31, 2010 | 7.670 | 7.670 | 7.670 | 7.670 | 500 | -0.41(-5.07%) |
| Aug 20, 2010 | 8.080 | 8.080 | 8.080 | 8.080 | 100 | -0.04(-0.49%) |
| Aug 17, 2010 | 7.970 | 8.120 | 8.120 | 8.120 | 500 | -0.12(-1.46%) |
| Aug 11, 2010 | 8.240 | 8.240 | 8.240 | 8.240 | 100 | -0.04(-0.48%) |
| Aug 04, 2010 | 8.280 | 8.280 | 8.280 | 8.280 | 100 | -0.18(-2.13%) |
| Aug 03, 2010 | 8.460 | 8.460 | 8.460 | 8.460 | 295 | +0.26(+3.17%) |
| Jul 29, 2010 | 8.200 | 8.200 | 8.200 | 8.200 | 1,100 | +0.01(+0.12%) |
| Jul 28, 2010 | 8.190 | 8.190 | 8.190 | 8.190 | 200 | -0.01(-0.12%) |
| Jul 26, 2010 | 8.200 | 8.200 | 8.200 | 8.200 | 5,500 | +0.39(+4.99%) |
| Jul 20, 2010 | 7.810 | 7.810 | 7.810 | 7.810 | 200 | -0.23(-2.86%) |
| Jul 15, 2010 | 8.040 | 8.040 | 8.040 | 8.040 | 200 | +0.12(+1.52%) |
| Jul 14, 2010 | 7.920 | 7.920 | 7.920 | 7.920 | 100 | +0.05(+0.64%) |
| Jul 12, 2010 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | -0.05(-0.63%) |
| Jul 08, 2010 | 7.860 | 7.920 | 7.920 | 7.920 | 1,500 | +0.53(+7.17%) |
| Jul 01, 2010 | 7.840 | 7.390 | 7.390 | 7.390 | 3,600 | -0.62(-7.74%) |
| Jun 25, 2010 | 8.090 | 8.010 | 8.010 | 8.010 | 500 | -0.40(-4.76%) |
| Jun 22, 2010 | 8.410 | 8.410 | 8.410 | 8.410 | 100 | +0.04(+0.48%) |
| Jun 17, 2010 | 8.300 | 8.370 | 8.370 | 8.370 | 600 | +0.03(+0.36%) |
| Jun 16, 2010 | 8.340 | 8.340 | 8.340 | 8.340 | 100 | +0.20(+2.46%) |
| Jun 14, 2010 | 7.990 | 8.140 | 8.140 | 8.140 | 2,200 | +0.18(+2.26%) |
| Jun 10, 2010 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | +0.21(+2.78%) |
| Jun 08, 2010 | 7.745 | 7.745 | 7.745 | 7.745 | 0 | -0.43(-5.32%) |
| Jun 03, 2010 | 8.180 | 8.180 | 8.180 | 8.180 | 500 | +0.15(+1.87%) |
| Jun 02, 2010 | 8.740 | 9.170 | 7.590 | 8.030 | 45,214 | +0.09(+1.13%) |
| May 28, 2010 | 16.52 | 7.940 | 7.940 | 7.940 | 1,000 | -0.33(-3.99%) |
| May 21, 2010 | 8.240 | 8.270 | 8.270 | 8.270 | 5,700 | +0.24(+3.05%) |
| May 20, 2010 | 8.260 | 8.300 | 7.990 | 8.025 | 14,839 | -0.28(-3.31%) |
| May 19, 2010 | 8.620 | 8.620 | 8.250 | 8.300 | 18,102 | -0.43(-4.93%) |
| May 18, 2010 | 8.710 | 8.760 | 8.710 | 8.730 | 7,215 | +0.06(+0.69%) |
| May 17, 2010 | 8.660 | 8.690 | 8.660 | 8.670 | 4,172 | +0.19(+2.24%) |
| May 10, 2010 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.09(+1.07%) |
| May 06, 2010 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.33(-3.79%) |
| May 05, 2010 | 8.730 | 8.730 | 8.720 | 8.720 | 2,225 | -0.15(-1.71%) |
| Apr 30, 2010 | 8.872 | 8.872 | 8.872 | 8.872 | 0 | -0.13(-1.42%) |
| Apr 20, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.18(+2.04%) |
| Apr 12, 2010 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.04(+0.46%) |
| Apr 05, 2010 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.05(+0.57%) |
| Mar 25, 2010 | 8.730 | 8.730 | 8.730 | 8.730 | 2,300 | -0.17(-1.91%) |
| Mar 23, 2010 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.07(+0.79%) |
| Mar 22, 2010 | 8.810 | 8.830 | 8.790 | 8.830 | 1,900 | +0.14(+1.61%) |
| Mar 19, 2010 | 8.870 | 8.870 | 8.540 | 8.690 | 6,194 | -0.17(-1.92%) |
| Mar 18, 2010 | 8.820 | 8.860 | 8.820 | 8.860 | 399 | +0.27(+3.14%) |
| Mar 17, 2010 | 8.620 | 8.620 | 8.590 | 8.590 | 800 | +0.07(+0.82%) |
| Mar 15, 2010 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.18(-2.07%) |
| Mar 12, 2010 | 8.600 | 8.700 | 8.600 | 8.700 | 2,960 | +0.32(+3.82%) |
| Mar 10, 2010 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | -0.07(-0.83%) |
| Mar 09, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 416 | +0.00(+0.00%) |
| Mar 05, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.30(+3.68%) |
| Mar 03, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.01(+0.15%) |
| Mar 02, 2010 | 8.110 | 8.138 | 8.110 | 8.138 | 200 | -0.04(-0.51%) |
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.