Spectrum Lg Cap U.S. Sector ETN Elements (NY: EEH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2010 | 8.040 | 8.180 | 8.030 | 8.180 | 2,300 | +0.13(+1.61%) |
| 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%) |
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.