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