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 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.