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 (%)
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%)
Jun 01, 2009 7.044 7.044 7.044 7.044 225 +0.48(+7.38%)
May 29, 2009 6.560 6.560 6.560 6.560 325 +1.07(+19.49%)
May 28, 2009 6.350 6.350 5.490 5.490 700 -1.01(-15.54%)
May 27, 2009 6.908 6.908 6.500 6.500 732 -0.49(-7.01%)
May 22, 2009 6.770 6.990 6.990 6.990 0 +0.00(+0.00%)
May 20, 2009 6.740 6.990 6.990 6.990 1,400 +0.37(+5.64%)
May 11, 2009 6.617 6.617 6.617 6.617 0 -0.00(-0.05%)
May 07, 2009 6.620 6.620 6.620 6.620 0 -0.02(-0.24%)
May 06, 2009 6.636 6.636 6.636 6.636 100 +0.04(+0.55%)
May 05, 2009 6.600 6.600 6.600 6.600 653 +0.17(+2.64%)
Apr 20, 2009 6.430 6.430 6.430 6.430 200 -0.07(-1.08%)
Apr 09, 2009 6.500 6.500 6.500 6.500 400 -0.18(-2.69%)
Apr 06, 2009 6.660 6.680 6.680 6.680 300 +0.07(+1.06%)
Apr 03, 2009 7.150 7.220 6.610 6.610 13,600 -0.76(-10.36%)
Apr 02, 2009 7.900 7.900 7.374 7.374 605 -0.09(-1.15%)
Apr 01, 2009 6.480 7.460 6.480 7.460 2,226 +0.67(+9.87%)
Mar 31, 2009 8.070 8.070 6.790 6.790 912 -0.66(-8.86%)
Mar 30, 2009 7.490 12.80 7.450 7.450 2,800 -0.05(-0.67%)
Mar 26, 2009 7.500 7.500 7.500 7.500 200 +0.19(+2.65%)
Mar 25, 2009 6.970 8.140 6.970 7.306 3,345 +0.32(+4.52%)
Mar 18, 2009 6.990 6.990 6.990 6.990 0 +0.48(+7.37%)
Mar 13, 2009 6.510 6.510 6.510 6.510 0 +0.00(+0.00%)
Mar 12, 2009 6.510 6.510 6.510 6.510 100 +0.38(+6.20%)
Mar 06, 2009 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Mar 05, 2009 6.130 6.130 6.130 6.130 200 -0.52(-7.75%)
Feb 26, 2009 6.650 6.645 6.645 6.645 0 +0.00(+0.00%)
Feb 25, 2009 6.630 6.645 6.630 6.645 4,500 -0.15(-2.28%)
Feb 24, 2009 6.800 6.800 6.800 6.800 13,985 -0.44(-6.08%)
Feb 23, 2009 7.240 7.240 7.240 7.240 100 +0.39(+5.69%)
Feb 20, 2009 6.850 6.850 6.850 6.850 100 -0.09(-1.30%)
Feb 19, 2009 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Feb 18, 2009 6.950 6.950 6.940 6.940 400 +0.39(+5.95%)
Feb 13, 2009 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 12, 2009 6.550 6.550 6.550 6.550 300 -0.12(-1.80%)
Feb 06, 2009 6.670 6.670 6.670 6.670 0 +0.00(+0.00%)
Feb 05, 2009 6.340 6.670 6.340 6.670 1,000 +0.15(+2.30%)
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%)
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.