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

Harbor Scientific Alpha Income ETF (NQ: SIFI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 8.805 8.922 8.736 8.756 21,952 -0.04(-0.47%)
Dec 28, 2018 8.722 8.860 8.605 8.798 67,746 +0.10(+1.11%)
Dec 27, 2018 8.812 8.832 8.605 8.701 26,307 -0.21(-2.32%)
Dec 26, 2018 8.701 8.935 8.433 8.908 48,598 +0.24(+2.78%)
Dec 24, 2018 8.846 8.935 8.495 8.667 13,084 -0.22(-2.48%)
Dec 21, 2018 8.715 8.963 8.695 8.887 356,757 +0.15(+1.73%)
Dec 20, 2018 8.791 8.839 8.681 8.736 29,833 -0.06(-0.70%)
Dec 19, 2018 8.949 9.052 8.750 8.798 101,180 -0.12(-1.39%)
Dec 18, 2018 9.004 9.138 8.846 8.922 131,141 +0.01(+0.08%)
Dec 17, 2018 9.004 9.286 8.887 8.915 138,612 -0.09(-0.99%)
Dec 14, 2018 9.265 9.382 8.942 9.004 296,571 -0.28(-2.97%)
Dec 13, 2018 9.410 9.486 9.245 9.279 564,575 -0.18(-1.89%)
Dec 12, 2018 9.527 9.561 9.286 9.458 5,051,831 +0.50(+5.53%)
Dec 11, 2018 9.162 9.382 8.956 8.963 14,037 -0.15(-1.66%)
Dec 10, 2018 9.231 9.234 9.032 9.114 12,935 -0.07(-0.75%)
Dec 07, 2018 9.149 9.327 9.080 9.183 82,138 +0.08(+0.83%)
Dec 06, 2018 9.149 9.348 9.100 9.107 24,073 -0.11(-1.19%)
Dec 04, 2018 9.534 9.534 9.217 9.217 28,494 -0.30(-3.18%)
Dec 03, 2018 9.437 9.568 9.321 9.520 8,465 +0.16(+1.69%)
Nov 30, 2018 9.527 9.575 9.355 9.362 32,273 -0.12(-1.23%)
Nov 29, 2018 9.527 9.603 9.479 9.479 4,714 -0.08(-0.79%)
Nov 28, 2018 9.458 9.623 9.327 9.554 19,107 +0.13(+1.42%)
Nov 27, 2018 9.444 9.458 9.369 9.420 17,993 +0.07(+0.70%)
Nov 26, 2018 9.444 9.451 9.348 9.355 19,820 -0.05(-0.51%)
Nov 23, 2018 9.348 9.424 9.293 9.403 8,431 +0.03(+0.29%)
Nov 21, 2018 9.376 9.376 9.376 0 +0.09(+0.96%)
Nov 20, 2018 9.224 9.321 9.217 9.286 18,124 +0.01(+0.07%)
Nov 19, 2018 9.403 9.403 9.252 9.279 17,787 -0.10(-1.10%)
Nov 16, 2018 9.293 9.458 9.142 9.382 79,957 +0.10(+1.04%)
Nov 15, 2018 9.301 9.321 9.225 9.286 8,836 +0.10(+1.12%)
Nov 14, 2018 9.238 9.286 9.172 9.183 65,341 -0.01(-0.07%)
Nov 13, 2018 9.224 9.327 9.183 9.190 18,205 +0.01(+0.07%)
Nov 12, 2018 9.314 9.314 9.183 9.183 43,409 -0.16(-1.69%)
Nov 09, 2018 9.265 9.341 9.183 9.341 19,335 +0.04(+0.44%)
Nov 08, 2018 9.286 9.341 9.190 9.300 9,983 +0.01(+0.07%)
Nov 07, 2018 9.293 9.314 9.224 9.293 11,697 +0.03(+0.30%)
Nov 06, 2018 9.183 9.314 9.183 9.265 8,905 +0.07(+0.75%)
Nov 05, 2018 9.183 9.279 9.080 9.197 39,821 +0.02(+0.22%)
Nov 02, 2018 9.197 9.238 9.107 9.176 10,757 +0.01(+0.15%)
Nov 01, 2018 9.060 9.169 9.060 9.162 17,480 +0.10(+1.06%)
Oct 31, 2018 9.292 9.320 8.656 9.066 95,378 -0.23(-2.43%)
Oct 30, 2018 9.320 9.320 9.231 9.292 52,336 -0.03(-0.29%)
Oct 29, 2018 9.299 9.334 9.197 9.320 12,824 +0.10(+1.11%)
Oct 26, 2018 9.066 9.272 9.005 9.217 42,495 +0.05(+0.60%)
Oct 25, 2018 9.162 9.244 9.108 9.162 114,954 +0.01(+0.15%)
Oct 24, 2018 9.416 9.416 9.149 9.149 66,913 -0.27(-2.84%)
Oct 23, 2018 9.286 9.512 9.286 9.416 28,977 +0.06(+0.66%)
Oct 22, 2018 9.464 9.498 9.354 9.354 85,478 -0.09(-0.94%)
Oct 19, 2018 9.498 9.710 9.443 9.443 35,632 -0.11(-1.15%)
Oct 18, 2018 9.669 9.765 9.518 9.553 13,848 -0.14(-1.41%)
Oct 17, 2018 9.772 9.772 9.669 9.690 13,805 -0.08(-0.77%)
Oct 16, 2018 9.607 9.765 9.470 9.765 24,549 +0.23(+2.37%)
Oct 15, 2018 9.505 9.649 9.470 9.539 39,113 +0.11(+1.16%)
Oct 12, 2018 9.621 9.696 9.429 9.429 42,787 -0.10(-1.08%)
Oct 11, 2018 9.676 9.676 9.457 9.532 592,255 -0.11(-1.14%)
Oct 10, 2018 9.806 9.827 9.642 9.642 23,537 -0.14(-1.47%)
Oct 09, 2018 9.799 9.861 9.621 9.785 195,178 +0.02(+0.21%)
Oct 08, 2018 9.649 9.833 9.649 9.765 47,802 +0.17(+1.78%)
Oct 05, 2018 9.566 9.655 9.518 9.594 352,231 +0.01(+0.07%)
Oct 04, 2018 9.587 9.635 9.587 9.587 40,331 +0.04(+0.43%)
Oct 03, 2018 9.649 9.649 9.518 9.546 16,487 +0.01(+0.14%)
Oct 02, 2018 9.436 9.601 9.436 9.532 66,307 +0.04(+0.43%)
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.