Spectrum Lg Cap U.S. Sector ETN Elements (NY: EEH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 13, 2012 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.01(+0.11%) |
| Jan 31, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +0.23(+2.48%) |
| Jan 30, 2012 | 9.200 | 9.270 | 9.200 | 9.270 | 400 | +0.02(+0.22%) |
| Jan 20, 2012 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.15(-1.60%) |
| Jan 17, 2012 | 9.400 | 9.400 | 9.400 | 9.400 | 100 | +0.15(+1.62%) |
| Jan 13, 2012 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | +0.03(+0.33%) |
| Jan 12, 2012 | 9.213 | 9.220 | 9.213 | 9.220 | 200 | -0.20(-2.12%) |
| Jan 11, 2012 | 9.250 | 9.420 | 9.250 | 9.420 | 500 | +0.08(+0.86%) |
| Jan 10, 2012 | 9.240 | 9.400 | 9.210 | 9.340 | 1,300 | +0.12(+1.30%) |
| Jan 09, 2012 | 9.310 | 9.310 | 9.198 | 9.220 | 700 | -0.07(-0.81%) |
| Jan 06, 2012 | 9.460 | 9.460 | 9.279 | 9.295 | 400 | -0.06(-0.69%) |
| Jan 04, 2012 | 9.390 | 9.360 | 9.360 | 9.360 | 500 | -0.01(-0.09%) |
| Dec 30, 2011 | 9.406 | 9.406 | 9.318 | 9.368 | 500 | -0.01(-0.13%) |
| Dec 29, 2011 | 9.445 | 9.445 | 9.240 | 9.380 | 2,900 | +0.13(+1.45%) |
| Dec 28, 2011 | 9.342 | 9.370 | 9.160 | 9.245 | 3,480 | -0.19(-2.06%) |
| Dec 27, 2011 | 9.330 | 9.440 | 9.220 | 9.440 | 600 | +0.09(+0.96%) |
| Dec 23, 2011 | 9.220 | 9.350 | 9.220 | 9.350 | 3,000 | +0.34(+3.77%) |
| Dec 07, 2011 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | +0.22(+2.50%) |
| Nov 01, 2011 | 8.790 | 8.790 | 8.790 | 8.790 | 200 | +0.13(+1.50%) |
| Oct 14, 2011 | 8.660 | 8.660 | 8.660 | 8.660 | 1,000 | +0.27(+3.22%) |
| Aug 24, 2011 | 8.390 | 8.390 | 8.390 | 8.390 | 300 | +0.28(+3.45%) |
| Aug 09, 2011 | 8.440 | 8.110 | 8.110 | 8.110 | 500 | -0.49(-5.70%) |
| Aug 05, 2011 | 8.600 | 8.600 | 8.600 | 8.600 | 400 | -0.86(-9.09%) |
| Aug 02, 2011 | 9.460 | 9.460 | 9.460 | 9.460 | 600 | -0.41(-4.15%) |
| Jul 15, 2011 | 9.750 | 9.870 | 9.870 | 9.870 | 300 | +0.59(+6.36%) |
| Jun 17, 2011 | 9.310 | 9.280 | 9.280 | 9.280 | 3,600 | -0.40(-4.13%) |
| Jun 01, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 300 | -0.15(-1.53%) |
| May 11, 2011 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | -0.13(-1.31%) |
| Apr 28, 2011 | 9.990 | 9.960 | 9.960 | 9.960 | 10,000 | -0.04(-0.40%) |
| Apr 26, 2011 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.16(+1.63%) |
| Apr 25, 2011 | 9.840 | 9.840 | 9.840 | 9.840 | 100 | -0.07(-0.71%) |
| Apr 07, 2011 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.02(+0.20%) |
| Apr 01, 2011 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | +0.39(+4.11%) |
| Mar 21, 2011 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | -0.02(-0.21%) |
| Mar 16, 2011 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.05(-0.52%) |
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.