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 (%)
May 30, 2014 7.139 7.215 7.031 7.094 21,192 -0.12(-1.68%)
May 29, 2014 7.215 7.215 7.215 7.215 177 -0.01(-0.09%)
May 28, 2014 7.241 7.247 7.139 7.222 7,669 +0.01(+0.18%)
May 27, 2014 7.183 7.260 7.158 7.209 4,432 +0.07(+0.98%)
May 23, 2014 7.088 7.139 7.139 7.139 1,570 +0.01(+0.09%)
May 21, 2014 7.132 7.132 7.132 7.132 0 -0.08(-1.15%)
May 20, 2014 7.196 7.215 7.177 7.215 28,562 +0.01(+0.09%)
May 19, 2014 7.152 7.260 7.113 7.209 19,190 +0.01(+0.09%)
May 16, 2014 7.234 7.234 7.202 7.202 1,066 +0.06(+0.80%)
May 15, 2014 7.094 7.215 7.094 7.145 6,300 -0.04(-0.53%)
May 14, 2014 7.158 7.304 7.069 7.183 16,516 -0.06(-0.88%)
May 13, 2014 7.323 7.323 7.132 7.247 35,763 -0.11(-1.56%)
May 12, 2014 7.279 7.400 7.279 7.362 37,107 -0.01(-0.09%)
May 09, 2014 7.292 7.419 7.273 7.368 4,990 -0.03(-0.34%)
May 08, 2014 7.368 7.394 7.253 7.394 6,937 +0.03(+0.35%)
May 07, 2014 7.444 7.444 7.266 7.368 11,714 +0.03(+0.43%)
May 06, 2014 7.388 7.388 7.336 7.336 1,405 -0.02(-0.26%)
May 05, 2014 7.451 7.451 7.260 7.355 5,139 -0.01(-0.17%)
May 02, 2014 7.317 7.438 7.317 7.368 2,314 -0.01(-0.17%)
May 01, 2014 7.457 7.457 7.362 7.381 50,046 -0.11(-1.53%)
Apr 30, 2014 7.495 7.495 7.495 7.495 1,482 +0.03(+0.43%)
Apr 29, 2014 7.476 7.476 7.462 7.464 8,992 +0.03(+0.43%)
Apr 28, 2014 7.432 7.432 7.400 7.432 13,261 +0.02(+0.26%)
Apr 25, 2014 7.381 7.419 7.349 7.413 3,863 +0.11(+1.48%)
Apr 24, 2014 7.464 7.469 7.305 7.305 12,715 -0.15(-2.04%)
Apr 23, 2014 7.464 7.464 7.146 7.457 35,346 +0.04(+0.51%)
Apr 22, 2014 7.406 7.451 7.274 7.419 3,707 -0.04(-0.51%)
Apr 21, 2014 7.362 7.464 7.362 7.457 5,552 +0.10(+1.29%)
Apr 17, 2014 7.343 7.362 7.362 7.362 8,186 -0.11(-1.45%)
Apr 16, 2014 7.470 7.470 7.470 7.470 434 +0.06(+0.77%)
Apr 15, 2014 7.381 7.489 7.343 7.413 6,238 +0.07(+0.95%)
Apr 14, 2014 7.368 7.451 7.343 7.343 8,962 +0.01(+0.09%)
Apr 11, 2014 7.368 7.400 7.330 7.337 27,575 -0.06(-0.86%)
Apr 10, 2014 7.279 7.470 7.273 7.400 157,814 -0.01(-0.09%)
Apr 09, 2014 7.241 7.406 7.241 7.406 10,182 +0.08(+1.04%)
Apr 08, 2014 7.356 7.394 7.273 7.330 4,940 +0.00(+0.00%)
Apr 07, 2014 7.305 7.381 7.260 7.330 5,163 -0.03(-0.35%)
Apr 04, 2014 7.203 7.426 7.178 7.356 27,449 +0.10(+1.40%)
Apr 03, 2014 7.203 7.292 7.197 7.254 1,202 +0.03(+0.35%)
Apr 02, 2014 7.273 7.273 7.229 7.229 1,503 -0.03(-0.44%)
Apr 01, 2014 7.146 7.260 7.146 7.260 42,145 +0.10(+1.42%)
Mar 31, 2014 7.260 7.260 7.114 7.159 33,806 -0.06(-0.79%)
Mar 28, 2014 7.387 7.387 7.216 7.216 12,334 -0.04(-0.61%)
Mar 27, 2014 7.305 7.368 7.247 7.260 10,007 -0.08(-1.04%)
Mar 26, 2014 7.381 7.381 7.248 7.337 10,872 +0.03(+0.35%)
Mar 25, 2014 7.349 7.432 7.305 7.311 9,330 -0.09(-1.20%)
Mar 24, 2014 7.464 7.489 7.368 7.400 16,544 -0.21(-2.75%)
Mar 21, 2014 7.464 7.616 7.432 7.610 13,169 +0.02(+0.25%)
Mar 20, 2014 7.422 7.622 7.387 7.591 110,043 +0.16(+2.14%)
Mar 19, 2014 7.410 7.464 7.387 7.432 183,261 -0.01(-0.17%)
Mar 18, 2014 7.400 7.457 7.381 7.445 40,936 +0.04(+0.60%)
Mar 17, 2014 7.419 7.428 7.394 7.400 8,888 +0.01(+0.09%)
Mar 14, 2014 7.400 7.413 7.368 7.394 25,522 +0.00(+0.00%)
Mar 13, 2014 7.400 7.406 7.394 7.394 32,490 +0.03(+0.43%)
Mar 12, 2014 7.445 7.445 7.324 7.362 4,146 -0.04(-0.52%)
Mar 11, 2014 7.401 7.426 7.400 7.400 856 -0.05(-0.68%)
Mar 10, 2014 7.470 7.470 7.400 7.451 3,894 +0.02(+0.26%)
Mar 07, 2014 7.464 7.464 7.406 7.432 4,998 -0.03(-0.34%)
Mar 06, 2014 7.400 7.464 7.368 7.457 64,755 +0.06(+0.77%)
Mar 05, 2014 7.432 7.464 7.400 7.400 7,828 -0.03(-0.34%)
Mar 04, 2014 7.495 7.495 7.426 7.426 10,070 -0.03(-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.