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 )

32.45 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 (%)
Apr 27, 2016 15.49 15.49 15.49 15.49 65 -0.02(-0.13%)
Apr 26, 2016 15.49 15.60 15.49 15.51 5,000 +0.17(+1.11%)
Apr 25, 2016 15.34 15.34 15.34 15.34 225 -0.13(-0.84%)
Apr 22, 2016 15.47 15.47 15.47 15.47 120 +0.05(+0.32%)
Apr 21, 2016 15.47 15.47 15.42 15.42 2,100 -0.29(-1.85%)
Apr 19, 2016 15.71 15.71 15.71 15.71 600 +0.06(+0.38%)
Apr 15, 2016 15.50 15.65 15.65 15.65 4,200 +0.19(+1.23%)
Apr 13, 2016 15.50 15.46 15.46 15.46 1,100 +0.17(+1.11%)
Apr 12, 2016 15.55 15.55 15.29 15.29 600 -0.16(-1.04%)
Apr 11, 2016 15.60 15.60 15.43 15.45 11,413 +0.38(+2.52%)
Apr 08, 2016 15.07 15.07 15.07 15.07 100 -0.54(-3.43%)
Apr 01, 2016 15.45 15.61 15.61 15.61 1,300 +0.03(+0.16%)
Mar 31, 2016 15.59 15.63 15.57 15.58 7,001 -0.02(-0.13%)
Mar 30, 2016 15.60 15.60 15.60 15.60 1,450 +0.09(+0.58%)
Mar 29, 2016 15.48 15.51 15.48 15.51 1,344 +0.00(+0.00%)
Mar 22, 2016 15.18 15.51 15.51 15.51 600 -0.09(-0.57%)
Mar 21, 2016 15.60 15.60 15.60 15.60 1,028 +0.22(+1.42%)
Mar 10, 2016 15.38 15.38 15.38 15.38 100 +0.32(+2.12%)
Mar 04, 2016 15.06 15.06 15.06 15.06 200 +0.01(+0.07%)
Mar 02, 2016 15.10 15.05 15.05 15.05 200 +0.10(+0.67%)
Mar 01, 2016 14.65 14.95 14.65 14.95 260 +0.20(+1.36%)
Feb 26, 2016 14.76 14.75 14.75 14.75 500 +0.38(+2.68%)
Feb 17, 2016 14.36 14.37 14.37 14.37 500 +0.14(+1.02%)
Feb 16, 2016 14.24 14.26 14.22 14.22 400 -0.01(-0.06%)
Feb 12, 2016 14.23 14.23 14.23 14.23 100 +0.38(+2.74%)
Feb 11, 2016 13.85 13.85 13.85 13.85 1,000 +0.00(+0.00%)
Feb 08, 2016 13.85 13.85 13.85 13.85 300 -0.28(-1.98%)
Feb 05, 2016 14.14 14.14 14.13 14.13 446 -0.49(-3.34%)
Feb 02, 2016 14.62 14.62 14.62 14.62 400 +0.20(+1.38%)
Jan 28, 2016 14.42 14.42 14.42 14.42 400 +0.03(+0.24%)
Jan 27, 2016 14.38 14.38 14.38 14.38 400 -0.11(-0.73%)
Jan 22, 2016 14.64 14.64 14.40 14.49 6 +0.30(+2.11%)
Jan 20, 2016 13.71 14.19 14.19 14.19 5,500 +0.02(+0.13%)
Jan 15, 2016 14.17 14.17 14.17 14.17 13 -0.46(-3.13%)
Jan 13, 2016 14.31 14.63 14.63 14.63 700 +0.01(+0.09%)
Jan 12, 2016 14.62 14.62 14.62 14.62 220 -0.31(-2.10%)
Jan 07, 2016 14.93 14.93 14.93 14.93 40 -0.09(-0.59%)
Jan 04, 2016 15.01 15.02 15.02 15.02 2,700 -0.28(-1.84%)
Dec 31, 2015 15.30 15.30 15.30 15.30 200 -0.10(-0.65%)
Dec 30, 2015 15.40 15.40 15.40 15.40 300 -0.22(-1.41%)
Dec 29, 2015 15.50 15.62 15.50 15.62 1,141 +0.31(+2.00%)
Dec 28, 2015 15.30 15.38 15.27 15.31 1,450 -0.16(-1.06%)
Dec 24, 2015 15.44 15.48 15.48 15.48 900 +0.26(+1.70%)
Dec 23, 2015 15.22 15.26 15.17 15.22 900 +0.19(+1.25%)
Dec 21, 2015 15.08 15.03 15.03 15.03 1,000 -0.18(-1.18%)
Dec 18, 2015 15.12 15.21 15.12 15.21 203 -0.14(-0.91%)
Dec 17, 2015 15.36 15.36 15.35 15.35 4,800 -0.02(-0.13%)
Dec 16, 2015 15.37 15.37 15.37 15.37 100 -0.08(-0.52%)
Dec 15, 2015 15.45 15.45 15.45 15.45 290 +0.36(+2.39%)
Dec 14, 2015 15.07 15.09 15.04 15.09 5,008 +0.02(+0.13%)
Dec 11, 2015 15.07 15.07 15.07 15.07 231 -0.52(-3.32%)
Dec 07, 2015 15.68 15.68 15.59 15.59 10 +0.01(+0.05%)
Dec 04, 2015 15.53 15.58 15.53 15.58 528 +0.19(+1.23%)
Dec 03, 2015 15.39 15.39 15.39 15.39 372 -0.12(-0.77%)
Dec 02, 2015 15.50 15.59 15.50 15.51 3,700 +0.00(+0.00%)
Dec 01, 2015 15.56 15.56 15.46 15.51 13,779 +0.01(+0.06%)
Nov 30, 2015 15.50 15.50 15.50 15.50 300 -0.10(-0.64%)
Nov 19, 2015 15.60 15.60 15.60 15.60 1,000 +0.23(+1.51%)
Nov 18, 2015 15.31 15.37 15.31 15.37 300 +0.07(+0.44%)
Nov 17, 2015 15.21 15.30 15.20 15.30 2,043 -0.12(-0.78%)
Nov 11, 2015 15.44 15.42 15.42 15.42 1,000 +0.06(+0.39%)
Nov 09, 2015 15.49 15.36 15.36 15.36 600 -0.11(-0.71%)
Nov 06, 2015 15.49 15.55 15.47 15.47 4,700 -0.13(-0.83%)
Nov 04, 2015 15.69 15.60 15.60 15.60 2,400 -0.07(-0.45%)
Nov 03, 2015 15.66 15.71 15.62 15.67 6,506 -0.09(-0.57%)
Nov 02, 2015 15.82 15.82 15.76 15.76 200 +0.21(+1.35%)
Oct 30, 2015 15.59 15.59 15.54 15.55 4,300 -0.11(-0.70%)
Oct 28, 2015 15.47 15.66 15.66 15.66 700 +0.21(+1.36%)
Oct 27, 2015 15.45 15.45 15.45 15.45 102 +0.25(+1.64%)
Oct 22, 2015 15.20 15.20 15.20 15.20 51 -0.10(-0.65%)
Oct 19, 2015 15.30 15.30 15.30 15.30 100 +0.38(+2.55%)
Oct 15, 2015 14.92 14.92 14.92 14.92 200 -0.08(-0.53%)
Oct 09, 2015 15.00 15.00 15.00 15.00 1 +0.15(+1.01%)
Oct 08, 2015 14.82 14.85 14.79 14.85 2,800 +0.01(+0.07%)
Oct 07, 2015 14.84 14.84 14.84 14.84 1,650 +0.00(+0.00%)
Oct 06, 2015 14.84 14.84 14.84 14.84 100 -0.14(-0.93%)
Oct 05, 2015 14.78 14.98 14.78 14.98 602 +0.39(+2.71%)
Oct 02, 2015 14.25 14.59 14.19 14.59 2,200 +0.22(+1.50%)
Oct 01, 2015 14.59 14.59 14.37 14.37 200 +0.05(+0.35%)
Sep 30, 2015 14.25 14.52 14.25 14.32 1,265 +0.08(+0.58%)
Sep 29, 2015 14.12 14.24 14.12 14.24 583 -0.15(-1.06%)
Sep 28, 2015 14.31 14.40 14.31 14.39 15,941 -0.50(-3.35%)
Sep 21, 2015 14.84 14.89 14.89 14.89 400 +0.05(+0.33%)
Sep 18, 2015 14.87 14.92 14.84 14.84 3,223 +0.68(+4.80%)
Sep 17, 2015 15.15 15.96 14.16 14.16 1,064 -0.96(-6.32%)
Sep 16, 2015 15.04 15.12 15.04 15.12 1,105 +0.23(+1.52%)
Sep 15, 2015 14.92 14.92 14.89 14.89 2,114 +0.18(+1.19%)
Sep 14, 2015 14.87 14.87 14.71 14.71 410 +0.12(+0.82%)
Sep 09, 2015 14.60 14.60 14.60 14.60 164 +0.07(+0.45%)
Sep 04, 2015 14.47 14.53 14.53 14.53 2,200 -0.06(-0.41%)
Sep 02, 2015 14.29 14.59 14.59 14.59 5,600 -0.16(-1.08%)
Aug 31, 2015 14.75 14.75 14.75 14.75 20 -0.41(-2.70%)
Aug 27, 2015 14.82 15.16 14.82 15.16 75 +0.73(+5.06%)
Aug 26, 2015 14.33 14.43 14.33 14.43 1,446 -0.38(-2.57%)
Aug 25, 2015 14.72 14.86 14.63 14.81 16,747 -0.04(-0.27%)
Aug 24, 2015 14.76 16.24 14.59 14.85 22,330 +0.05(+0.34%)
Aug 21, 2015 14.80 14.80 14.80 14.80 200 -0.96(-6.09%)
Aug 17, 2015 15.55 15.76 15.76 15.76 3,200 +0.11(+0.70%)
Aug 12, 2015 15.63 15.65 15.65 15.65 3,200 -0.07(-0.45%)
Aug 10, 2015 15.66 15.72 15.66 15.72 3 +0.26(+1.69%)
Aug 07, 2015 15.46 15.48 15.46 15.46 3,519 -0.14(-0.90%)
Aug 06, 2015 15.49 15.60 15.49 15.60 340 -0.33(-2.07%)
Jul 31, 2015 15.75 15.97 15.74 15.93 1 +0.07(+0.44%)
Jul 30, 2015 15.86 15.86 15.86 15.86 472 +0.13(+0.85%)
Jul 29, 2015 15.73 15.73 15.73 15.73 388 +0.11(+0.72%)
Jul 28, 2015 15.61 15.61 15.61 15.61 102 +0.08(+0.55%)
Jul 27, 2015 15.55 15.55 15.53 15.53 304 -0.01(-0.06%)
Jul 24, 2015 15.54 15.54 15.54 15.54 200 -0.34(-2.14%)
Jul 22, 2015 15.88 15.88 15.88 15.88 10 +0.08(+0.51%)
Jul 21, 2015 15.80 15.80 15.80 15.80 225 -0.01(-0.09%)
Jul 15, 2015 15.61 15.81 15.61 15.81 146 +0.33(+2.16%)
Jul 09, 2015 15.39 15.48 15.39 15.48 98 -0.18(-1.15%)
Jul 07, 2015 15.31 15.66 15.66 15.66 1,200 +0.19(+1.23%)
Jul 02, 2015 15.47 15.47 15.47 15.47 50 +0.02(+0.13%)
Jul 01, 2015 15.45 15.45 15.45 15.45 195 +0.08(+0.52%)
Jun 30, 2015 15.35 15.37 15.35 15.37 1,143 -0.34(-2.16%)
Jun 23, 2015 15.80 15.80 15.71 15.71 75 +0.13(+0.83%)
Jun 19, 2015 15.77 15.58 15.58 15.58 200 -0.20(-1.27%)
Jun 18, 2015 15.78 15.78 15.78 15.78 100 +0.29(+1.87%)
Jun 17, 2015 15.49 15.49 15.49 15.49 202 +0.02(+0.13%)
Jun 16, 2015 15.38 15.47 15.38 15.47 303 +0.02(+0.13%)
Jun 15, 2015 15.45 15.45 15.45 15.45 255 -0.08(-0.52%)
Jun 12, 2015 15.53 15.53 15.53 15.53 220 -0.08(-0.51%)
Jun 11, 2015 15.63 15.63 15.57 15.61 2,092 +0.16(+1.07%)
Jun 10, 2015 15.49 15.50 15.45 15.45 960 +0.20(+1.28%)
Jun 08, 2015 15.37 15.25 15.25 15.25 3,500 -0.20(-1.29%)
Jun 05, 2015 15.45 15.45 15.45 15.45 575 -0.08(-0.50%)
Jun 04, 2015 15.54 15.54 15.53 15.53 1,110 -0.16(-1.03%)
Jun 03, 2015 15.67 15.69 15.67 15.69 2,672 -0.00(-0.01%)
Jun 01, 2015 15.63 15.69 15.69 15.69 10,200 +0.06(+0.38%)
May 27, 2015 15.63 15.63 15.63 15.63 10 +0.16(+1.03%)
May 26, 2015 15.59 15.59 15.47 15.47 200 -0.12(-0.76%)
May 21, 2015 15.58 15.59 15.59 15.59 1,000 -0.15(-0.97%)
May 20, 2015 15.74 15.74 15.74 15.74 102 +0.02(+0.13%)
May 18, 2015 15.44 15.72 15.44 15.72 10 +0.19(+1.22%)
May 15, 2015 15.57 15.57 15.53 15.53 1,813 +0.06(+0.39%)
May 13, 2015 15.50 15.55 15.45 15.47 75 +0.06(+0.39%)
May 08, 2015 15.41 15.41 15.41 15.41 7 +0.13(+0.82%)
May 07, 2015 15.28 15.28 15.28 15.28 218 +0.17(+1.12%)
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.