Spectrum Lg Cap U.S. Sector ETN Elements (NY: EEH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.