Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Lg Cap U.S. Sector ETN Elements (NY: EEH )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 22, 2009 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Jan 21, 2009 6.520 6.520 6.520 6.520 100 -0.11(-1.66%)
Jan 16, 2009 6.630 6.630 6.630 6.630 200 +0.12(+1.84%)
Jan 15, 2009 6.510 6.510 6.510 6.510 0 +0.00(+0.00%)
Jan 14, 2009 6.487 6.510 6.487 6.510 300 -0.45(-6.47%)
Jan 07, 2009 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Jan 06, 2009 6.960 6.960 6.960 6.960 100 +0.01(+0.13%)
Jan 05, 2009 6.950 6.951 6.950 6.951 700 -0.03(-0.42%)
Jan 02, 2009 6.930 6.980 6.930 6.980 0 +0.19(+2.80%)
Dec 31, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Dec 30, 2008 6.720 6.790 6.720 6.790 1,660 +0.24(+3.66%)
Dec 29, 2008 6.560 6.560 6.460 6.550 7,400 -0.09(-1.36%)
Dec 26, 2008 6.640 6.640 6.640 6.640 100 +0.04(+0.61%)
Dec 24, 2008 6.600 6.600 6.600 6.600 1,400 +0.03(+0.46%)
Dec 23, 2008 6.570 6.573 6.570 6.570 500 -0.25(-3.66%)
Dec 17, 2008 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Dec 16, 2008 6.710 6.820 6.710 6.820 1,000 +0.28(+4.28%)
Dec 15, 2008 6.630 6.630 6.540 6.540 12,000 -0.12(-1.80%)
Dec 12, 2008 6.592 6.660 6.592 6.660 200 +0.02(+0.30%)
Dec 11, 2008 6.790 6.790 6.630 6.640 600 +0.12(+1.84%)
Dec 10, 2008 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Dec 09, 2008 6.740 6.740 6.520 6.520 600 -0.28(-4.13%)
Dec 08, 2008 6.800 6.801 6.800 6.801 300 +0.42(+6.60%)
Dec 03, 2008 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Dec 02, 2008 6.390 6.390 6.290 6.380 4,000 -0.13(-2.00%)
Dec 01, 2008 6.550 6.550 5.790 6.510 11,900 -0.06(-0.91%)
Nov 26, 2008 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Nov 25, 2008 6.650 6.650 6.570 6.570 200 -0.09(-1.32%)
Nov 24, 2008 6.710 6.710 6.390 6.658 4,496 +0.67(+11.15%)
Nov 21, 2008 5.930 5.990 5.930 5.990 1,300 -0.34(-5.37%)
Nov 20, 2008 6.490 6.490 6.330 6.330 418 -0.52(-7.59%)
Nov 14, 2008 6.850 6.850 6.850 6.850 200 +0.19(+2.85%)
Nov 07, 2008 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Nov 06, 2008 6.760 7.070 6.660 6.660 6,154 -0.66(-9.02%)
Oct 31, 2008 7.370 7.320 7.320 7.320 1,200 +0.32(+4.57%)
Oct 30, 2008 7.000 7.000 7.000 7.000 300 +0.44(+6.71%)
Oct 27, 2008 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Oct 24, 2008 5.660 6.560 5.660 6.560 2,300 -0.26(-3.81%)
Oct 17, 2008 6.820 6.820 6.820 6.820 100 +0.08(+1.19%)
Oct 16, 2008 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Oct 15, 2008 6.740 6.740 6.740 6.740 600 -0.52(-7.16%)
Oct 14, 2008 7.300 7.300 7.260 7.260 3,400 +0.90(+14.15%)
Oct 10, 2008 6.760 6.360 6.360 6.360 1,200 -1.07(-14.40%)
Oct 09, 2008 7.430 7.500 7.430 7.430 0 -0.07(-0.93%)
Oct 08, 2008 7.500 7.510 7.500 7.500 667 -0.20(-2.60%)
Oct 07, 2008 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Oct 06, 2008 7.700 7.700 7.700 7.700 400 -0.57(-6.89%)
Oct 03, 2008 8.340 8.340 8.110 8.270 12,000 -0.11(-1.31%)
Oct 02, 2008 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Oct 01, 2008 8.830 8.830 8.350 8.380 4,409 -0.01(-0.12%)
Sep 30, 2008 8.390 8.390 8.390 8.390 100 -0.07(-0.83%)
Sep 29, 2008 8.460 8.460 8.460 8.460 100 -0.24(-2.76%)
Sep 26, 2008 8.870 8.870 8.700 8.700 0 -0.25(-2.81%)
Sep 25, 2008 8.900 8.952 8.900 8.952 1,145 +0.23(+2.66%)
Sep 24, 2008 8.720 8.720 8.720 8.720 4,800 -0.27(-3.00%)
Sep 23, 2008 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Sep 22, 2008 9.000 9.000 8.960 8.990 418 +0.58(+6.90%)
Sep 19, 2008 8.410 8.410 8.410 8.410 0 +0.00(+0.00%)
Sep 18, 2008 8.080 8.410 5.990 8.410 8,548 -0.12(-1.41%)
Sep 17, 2008 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Sep 16, 2008 8.450 8.530 8.450 8.530 200 -0.57(-6.26%)
Sep 15, 2008 9.100 9.100 9.100 9.100 250 +0.09(+1.00%)
Sep 11, 2008 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Sep 10, 2008 9.010 9.010 9.010 9.010 500 -0.08(-0.88%)
Sep 09, 2008 9.090 9.090 9.090 9.090 800 -0.09(-0.98%)
Sep 08, 2008 9.150 9.180 9.140 9.180 2,412 -0.13(-1.40%)
Sep 04, 2008 9.310 9.310 9.310 9.310 0 +0.00(+0.00%)
Sep 03, 2008 9.310 9.310 9.310 9.310 800 -0.12(-1.27%)
Sep 02, 2008 9.430 9.430 9.430 9.430 200 -0.01(-0.11%)
Aug 27, 2008 9.440 9.440 9.440 9.440 0 +0.00(+0.00%)
Aug 26, 2008 9.440 9.450 9.440 9.440 3,600 -0.12(-1.26%)
Aug 25, 2008 9.594 9.594 9.560 9.560 450 -0.07(-0.73%)
Aug 22, 2008 9.640 9.640 9.630 9.630 300 +0.20(+2.12%)
Aug 19, 2008 9.430 9.430 9.430 9.430 0 +0.00(+0.00%)
Aug 18, 2008 9.430 9.430 9.430 9.430 250 -0.04(-0.42%)
Aug 15, 2008 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Aug 14, 2008 9.470 9.470 9.470 9.470 250 +0.03(+0.32%)
Aug 13, 2008 9.450 9.450 9.440 9.440 357 -0.05(-0.53%)
Aug 12, 2008 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Aug 11, 2008 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Aug 08, 2008 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Aug 07, 2008 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Aug 06, 2008 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Aug 05, 2008 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Aug 04, 2008 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Aug 01, 2008 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Jul 31, 2008 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Jul 30, 2008 9.380 9.490 9.380 9.490 145,000 +0.27(+2.93%)
Jul 29, 2008 9.220 9.220 9.220 9.220 2,375 -0.09(-0.97%)
Jul 28, 2008 9.310 9.310 9.310 9.310 0 +0.00(+0.00%)
Jul 25, 2008 9.310 9.310 9.310 9.310 100 +0.09(+0.98%)
Jul 24, 2008 9.300 9.300 9.220 9.220 2,500 -0.18(-1.91%)
Jul 23, 2008 9.410 9.410 9.400 9.400 27,000 -0.05(-0.53%)
Jul 22, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 21, 2008 9.450 9.450 9.450 9.450 383 +0.02(+0.21%)
Jul 18, 2008 9.430 9.430 9.430 9.430 500 +0.04(+0.43%)
Jul 17, 2008 9.390 9.390 9.390 9.390 0 +0.00(+0.00%)
Jul 16, 2008 9.390 9.390 9.390 9.390 1,100 -0.11(-1.16%)
Jul 15, 2008 9.500 9.500 9.500 9.500 100 -0.09(-0.94%)
Jul 14, 2008 9.590 9.590 9.590 9.590 500 +0.08(+0.84%)
Jul 11, 2008 9.600 9.600 9.510 9.510 2,000 -0.07(-0.73%)
Jul 10, 2008 9.580 9.580 9.580 9.580 800 -0.19(-1.94%)
Jul 09, 2008 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Jul 08, 2008 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Jul 07, 2008 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Jul 04, 2008 9.770 9.770 9.770 9.770 5,000 +0.00(+0.00%)
Jul 03, 2008 9.770 9.770 9.770 9.770 5,000 -0.17(-1.71%)
Jul 02, 2008 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Jul 01, 2008 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Jun 30, 2008 9.940 9.940 9.940 9.940 5,000 +0.07(+0.71%)
Jun 27, 2008 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Jun 26, 2008 9.870 9.870 9.870 9.870 100 -0.27(-2.66%)
Jun 25, 2008 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Jun 24, 2008 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Jun 23, 2008 10.14 10.14 10.14 10.14 400 +0.07(+0.70%)
Jun 20, 2008 10.16 10.22 10.06 10.07 13,405 -0.20(-1.95%)
Jun 19, 2008 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Jun 18, 2008 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Jun 17, 2008 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Jun 16, 2008 10.27 10.27 10.27 10.27 650 +0.05(+0.49%)
Jun 13, 2008 10.22 10.22 10.22 10.22 300 +0.12(+1.19%)
Jun 12, 2008 10.14 10.14 10.10 10.10 1,800 -0.05(-0.49%)
Jun 11, 2008 10.19 10.28 10.15 10.15 27,300 -0.14(-1.36%)
Jun 10, 2008 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Jun 09, 2008 10.34 10.38 10.28 10.29 6,100 -0.12(-1.15%)
Jun 06, 2008 10.41 10.41 10.41 10.41 100 +0.05(+0.48%)
Jun 05, 2008 10.37 10.37 10.36 10.36 580 +0.11(+1.07%)
Jun 04, 2008 10.23 10.26 10.23 10.25 8,398 +0.05(+0.49%)
Jun 03, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jun 02, 2008 10.27 10.27 10.20 10.20 2,346 +0.03(+0.29%)
May 30, 2008 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
May 29, 2008 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
May 28, 2008 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
May 27, 2008 10.18 10.21 10.08 10.17 33,165 -0.01(-0.10%)
May 26, 2008 10.24 10.24 10.18 10.18 0 +0.00(+0.00%)
May 23, 2008 10.24 10.24 10.18 10.18 1,404 -0.20(-1.93%)
May 22, 2008 10.38 10.38 10.38 10.38 400 -0.07(-0.67%)
May 21, 2008 10.45 10.45 10.45 10.45 602 +0.02(+0.19%)
May 20, 2008 10.43 10.43 10.43 10.43 0 -0.11(-1.04%)
May 19, 2008 10.49 10.54 10.49 10.54 1,300 +0.20(+1.95%)
May 16, 2008 10.35 10.35 10.33 10.34 700 +0.20(+1.95%)
May 15, 2008 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
May 14, 2008 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
May 13, 2008 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
May 12, 2008 10.14 10.14 10.14 10.14 5,000 -0.06(-0.55%)
May 09, 2008 10.21 10.21 10.20 10.20 250 +0.04(+0.35%)
May 08, 2008 10.19 10.19 10.13 10.16 26,603 -0.04(-0.39%)
May 07, 2008 10.21 10.21 10.20 10.20 4,100 +0.03(+0.29%)
May 06, 2008 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
May 05, 2008 10.17 10.17 10.17 10.17 300 -0.02(-0.20%)
May 02, 2008 10.19 10.19 10.19 10.19 300 +0.05(+0.49%)
May 01, 2008 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Apr 30, 2008 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Apr 29, 2008 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Apr 28, 2008 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Apr 25, 2008 10.16 10.16 10.14 10.14 300 -0.06(-0.59%)
Apr 24, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 23, 2008 10.21 10.21 10.17 10.20 1,250 +0.06(+0.59%)
Apr 22, 2008 10.13 10.14 10.13 10.14 575 -0.01(-0.10%)
Apr 21, 2008 10.17 10.17 10.15 10.15 1,475 -0.08(-0.78%)
Apr 18, 2008 10.23 10.23 10.23 10.23 1,300 +0.23(+2.30%)
Apr 17, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 16, 2008 9.990 10.00 9.990 10.00 476 +0.10(+1.01%)
Apr 15, 2008 9.900 9.900 9.900 9.900 750 -0.08(-0.80%)
Apr 14, 2008 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Apr 11, 2008 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Apr 10, 2008 9.920 9.980 9.920 9.980 2,500 +0.07(+0.71%)
Apr 09, 2008 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Apr 08, 2008 9.910 9.910 9.910 9.910 100 -0.14(-1.39%)
Apr 07, 2008 10.04 10.07 10.04 10.05 2,700 +0.02(+0.20%)
Apr 04, 2008 9.950 10.03 9.950 10.03 20,000 +0.09(+0.91%)
Apr 03, 2008 9.910 9.960 9.910 9.940 3,200 +0.23(+2.37%)
Apr 02, 2008 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Apr 01, 2008 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Mar 31, 2008 9.710 9.710 9.710 9.710 200 +0.08(+0.83%)
Mar 28, 2008 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Mar 27, 2008 9.630 9.630 9.630 9.630 2,500 -0.05(-0.52%)
Mar 26, 2008 9.680 9.680 9.680 9.680 100 +0.13(+1.36%)
Mar 25, 2008 0.5500 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 24, 2008 9.550 9.550 9.550 9.550 100 -0.09(-0.93%)
Mar 21, 2008 9.640 9.640 9.640 9.640 0 +0.00(+0.00%)
Mar 20, 2008 9.640 9.640 9.640 9.640 0 +0.00(+0.00%)
Mar 19, 2008 9.690 9.690 9.640 9.640 9,000 +0.01(+0.10%)
Mar 18, 2008 9.650 9.650 9.630 9.630 300 +0.33(+3.55%)
Mar 17, 2008 9.390 9.390 9.300 9.300 5,500 -0.29(-3.02%)
Mar 14, 2008 9.680 9.680 9.590 9.590 200 -0.10(-1.03%)
Mar 13, 2008 9.550 9.690 9.550 9.690 4,300 +0.09(+0.94%)
Mar 12, 2008 9.820 9.820 9.560 9.600 8,700 +0.14(+1.48%)
Mar 11, 2008 9.470 9.470 9.460 9.460 200 +0.14(+1.50%)
Mar 10, 2008 9.350 9.350 9.320 9.320 251,600 -0.04(-0.43%)
Mar 07, 2008 9.570 9.570 9.360 9.360 2,200 -0.27(-2.80%)
Mar 06, 2008 9.700 9.700 9.630 9.630 400 -0.13(-1.33%)
Mar 05, 2008 9.750 9.760 9.690 9.760 2,900 +0.24(+2.52%)
Mar 04, 2008 9.630 9.630 9.520 9.520 1,700 -0.09(-0.94%)
Mar 03, 2008 9.660 9.660 9.610 9.610 1,500 -0.27(-2.73%)
Feb 29, 2008 9.880 9.880 9.880 9.880 0 +0.00(+0.00%)
Feb 28, 2008 9.850 9.880 9.850 9.880 1,000 +0.04(+0.41%)
Feb 27, 2008 9.910 9.910 9.840 9.840 400 -0.05(-0.51%)
Feb 26, 2008 9.900 9.900 9.890 9.890 1,000 +0.09(+0.92%)
Feb 25, 2008 9.800 9.800 9.800 9.800 8,800 +0.11(+1.18%)
Feb 22, 2008 9.686 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 21, 2008 9.686 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 20, 2008 9.686 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 19, 2008 9.686 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 18, 2008 9.686 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 15, 2008 9.686 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 14, 2008 9.686 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 13, 2008 9.686 9.686 9.686 9.686 0 +0.00(+0.00%)
Feb 12, 2008 9.810 9.810 9.686 9.686 800 +0.14(+1.42%)
Feb 11, 2008 9.240 9.570 9.240 9.550 2,700 +0.20(+2.14%)
Feb 08, 2008 9.350 9.350 9.350 9.350 500 +0.00(+0.00%)
Feb 07, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 06, 2008 9.350 9.350 9.350 9.350 100 -0.09(-0.95%)
Feb 05, 2008 10.17 10.17 9.440 9.440 600 -0.24(-2.48%)
Feb 04, 2008 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
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.