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 28, 2017 17.06 8 -0.57(-3.22%)
Jun 15, 2017 17.63 17.63 17.63 0 -0.02(-0.13%)
Jun 09, 2017 17.65 17.65 17.65 0 +0.00(+0.00%)
Jun 08, 2017 17.65 17.65 17.65 17.65 20,079 +0.24(+1.38%)
Jun 07, 2017 17.42 17.45 17.40 17.41 1,762 -0.49(-2.74%)
May 15, 2017 17.90 17.90 17.90 0 +0.49(+2.81%)
May 11, 2017 17.41 1 -0.09(-0.51%)
May 10, 2017 17.30 17.50 17.30 17.50 2,960 +0.20(+1.16%)
May 09, 2017 17.30 17.30 17.30 17.30 200 +0.04(+0.23%)
May 05, 2017 17.26 17.26 17.26 0 -0.19(-1.09%)
May 01, 2017 17.45 17.45 17.45 0 +0.25(+1.46%)
Apr 27, 2017 17.20 17.20 17.20 0 -0.49(-2.77%)
Apr 25, 2017 17.69 17.69 17.69 0 +0.39(+2.25%)
Apr 24, 2017 17.26 17.30 17.26 17.30 200 +0.06(+0.35%)
Apr 20, 2017 17.24 17.24 17.24 0 +0.28(+1.66%)
Apr 19, 2017 16.96 16.96 16.96 16.96 167 +0.11(+0.63%)
Apr 17, 2017 16.85 16.85 16.85 0 -0.09(-0.50%)
Apr 13, 2017 16.94 16.94 16.94 16.94 200 -0.29(-1.70%)
Mar 29, 2017 17.23 17.23 17.23 0 -0.18(-1.06%)
Mar 28, 2017 17.38 17.41 17.38 17.41 200 +0.27(+1.60%)
Mar 27, 2017 16.37 17.14 16.37 17.14 450 +0.09(+0.53%)
Mar 22, 2017 17.05 17.05 17.05 0 -0.18(-1.05%)
Mar 20, 2017 17.23 70 -0.25(-1.42%)
Mar 13, 2017 17.48 17.48 17.48 0 -0.01(-0.08%)
Mar 06, 2017 17.49 17.49 17.49 0 -0.36(-1.99%)
Mar 01, 2017 17.85 6 +0.57(+3.30%)
Feb 27, 2017 17.28 49 -0.32(-1.82%)
Feb 22, 2017 17.60 17.60 17.60 0 +0.25(+1.44%)
Feb 17, 2017 17.35 37 -0.13(-0.74%)
Feb 15, 2017 17.48 50 -0.02(-0.11%)
Feb 14, 2017 17.44 17.50 17.44 17.50 400 +0.69(+4.10%)
Feb 06, 2017 16.81 16.81 16.81 0 -0.09(-0.53%)
Feb 02, 2017 16.90 16.90 16.90 0 -0.20(-1.17%)
Feb 01, 2017 17.17 17.17 17.04 17.10 350 -0.32(-1.84%)
Jan 26, 2017 17.42 17.42 17.42 0 +0.49(+2.92%)
Jan 25, 2017 16.93 16.93 16.93 16.93 501 +0.13(+0.75%)
Jan 24, 2017 17.00 17.15 16.80 16.80 1,826 +0.14(+0.87%)
Jan 19, 2017 16.66 28 -0.31(-1.84%)
Jan 10, 2017 16.97 16.97 16.97 0 +0.56(+3.39%)
Dec 30, 2016 16.41 3 -0.75(-4.37%)
Dec 14, 2016 17.16 17.16 17.16 0 +0.68(+4.13%)
Dec 08, 2016 16.48 102 +0.14(+0.88%)
Dec 06, 2016 16.34 60 -0.24(-1.47%)
Nov 30, 2016 16.58 16.58 16.58 0 +0.13(+0.79%)
Nov 29, 2016 16.43 16.45 16.30 16.45 622 -0.05(-0.30%)
Nov 28, 2016 16.50 16.50 16.50 16.50 801 +0.25(+1.54%)
Nov 21, 2016 16.25 16.25 16.25 0 +0.48(+3.08%)
Nov 18, 2016 15.80 15.80 15.76 15.77 2,332 -0.04(-0.22%)
Nov 17, 2016 15.80 15.80 15.77 15.80 2,450 -0.31(-1.92%)
Nov 16, 2016 15.75 16.11 15.75 16.11 616 -0.02(-0.12%)
Nov 15, 2016 16.13 16.13 16.13 16.13 124 +0.59(+3.80%)
Nov 11, 2016 15.54 19 -0.16(-1.02%)
Nov 08, 2016 15.70 15.70 15.70 0 -0.01(-0.07%)
Oct 28, 2016 15.71 15.71 15.71 0 -0.13(-0.81%)
Oct 14, 2016 15.84 3 -0.06(-0.38%)
Oct 12, 2016 15.80 15.90 15.90 15.90 700 +0.11(+0.70%)
Oct 07, 2016 15.79 15.79 15.79 15.79 100 -0.11(-0.69%)
Oct 05, 2016 15.67 15.90 15.90 15.90 500 -0.15(-0.95%)
Oct 03, 2016 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Sep 30, 2016 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Sep 29, 2016 16.04 16.05 16.05 16.05 500 -0.10(-0.60%)
Sep 28, 2016 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 27, 2016 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 23, 2016 16.23 16.15 16.15 16.15 200 -0.21(-1.28%)
Sep 08, 2016 16.26 16.36 16.26 16.36 28 +0.13(+0.80%)
Aug 26, 2016 16.31 16.23 16.23 16.23 500 -0.62(-3.68%)
Aug 01, 2016 16.52 16.85 16.85 16.85 600 +0.33(+2.00%)
Jul 22, 2016 16.52 16.52 16.52 16.52 100 -0.18(-1.08%)
Jul 18, 2016 16.70 16.70 16.70 16.70 30 +0.35(+2.14%)
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.