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 (%)
May 31, 2012 7.083 7.317 7.083 7.311 38,711 +0.23(+3.30%)
May 30, 2012 7.121 7.172 6.982 7.077 116,356 -0.07(-0.97%)
May 29, 2012 7.140 7.172 7.140 7.147 2,180 +0.03(+0.35%)
May 25, 2012 7.077 7.172 6.963 7.121 35,930 +0.04(+0.62%)
May 24, 2012 7.121 7.140 6.982 7.077 14,475 -0.04(-0.53%)
May 23, 2012 7.071 7.166 7.046 7.115 10,910 +0.01(+0.09%)
May 22, 2012 7.143 7.172 6.957 7.109 17,670 -0.06(-0.88%)
May 21, 2012 7.166 7.273 7.096 7.172 24,627 -0.02(-0.26%)
May 18, 2012 7.077 7.197 7.014 7.191 6,754 +0.10(+1.43%)
May 17, 2012 7.172 7.286 7.014 7.090 32,934 -0.21(-2.94%)
May 16, 2012 7.349 7.349 7.235 7.305 4,114 -0.08(-1.03%)
May 15, 2012 7.292 7.393 7.204 7.380 30,913 +0.02(+0.26%)
May 14, 2012 7.159 7.425 7.140 7.361 356,796 +0.20(+2.73%)
May 11, 2012 7.083 7.173 7.083 7.166 6,444 +0.04(+0.53%)
May 10, 2012 7.147 7.235 7.128 7.128 7,669 -0.07(-0.97%)
May 09, 2012 7.178 7.235 7.172 7.197 8,786 -0.04(-0.52%)
May 08, 2012 7.178 7.235 7.178 7.235 5,978 -0.04(-0.61%)
May 07, 2012 7.279 7.298 7.172 7.279 11,687 +0.01(+0.09%)
May 04, 2012 7.235 7.292 7.128 7.273 22,940 -0.03(-0.35%)
May 03, 2012 7.279 7.298 7.178 7.298 1,454 -0.01(-0.09%)
May 02, 2012 7.267 7.305 7.140 7.305 24,164 +0.01(+0.09%)
May 01, 2012 7.260 7.298 7.096 7.298 8,851 +0.03(+0.43%)
Apr 30, 2012 7.298 7.298 7.241 7.267 6,013 -0.03(-0.35%)
Apr 27, 2012 7.267 7.292 7.147 7.292 5,736 +0.04(+0.52%)
Apr 26, 2012 7.292 7.292 7.204 7.254 3,700 -0.04(-0.52%)
Apr 25, 2012 7.260 7.298 7.197 7.292 4,945 +0.05(+0.70%)
Apr 24, 2012 7.248 7.248 6.894 7.241 2,525 -0.01(-0.17%)
Apr 23, 2012 7.109 7.267 6.963 7.254 8,289 +0.03(+0.44%)
Apr 20, 2012 7.020 7.222 6.805 7.222 8,400 +0.22(+3.16%)
Apr 19, 2012 6.970 7.008 6.951 7.001 5,315 -0.04(-0.54%)
Apr 18, 2012 7.064 7.064 7.039 7.039 2,220 -0.03(-0.36%)
Apr 17, 2012 6.786 7.102 6.559 7.064 10,761 -0.05(-0.71%)
Apr 16, 2012 7.058 7.115 7.058 7.115 1,794 +0.04(+0.54%)
Apr 13, 2012 7.058 7.077 7.058 7.077 3,160 +0.03(+0.45%)
Apr 12, 2012 6.976 7.077 6.768 7.046 3,560 +0.08(+1.09%)
Apr 11, 2012 6.995 7.014 6.894 6.970 2,881 -0.04(-0.54%)
Apr 10, 2012 6.900 7.014 6.698 7.008 2,096 +0.15(+2.21%)
Apr 09, 2012 7.039 7.039 6.856 6.856 1,201 -0.23(-3.30%)
Apr 05, 2012 6.749 7.128 6.698 7.090 1,398 -0.20(-2.77%)
Apr 04, 2012 7.204 7.292 7.204 7.292 8,539 +0.06(+0.79%)
Apr 03, 2012 7.222 7.267 7.090 7.235 6,119 -0.06(-0.78%)
Apr 02, 2012 7.197 7.298 7.197 7.292 95,892 +0.08(+1.05%)
Mar 30, 2012 7.096 7.248 7.096 7.216 1,889 -0.01(-0.09%)
Mar 29, 2012 7.109 7.241 7.109 7.222 18,818 +0.07(+0.97%)
Mar 28, 2012 7.140 7.153 7.140 7.153 29,119 -0.02(-0.26%)
Mar 27, 2012 7.191 7.191 6.983 7.172 6,401 -0.03(-0.35%)
Mar 26, 2012 7.033 7.241 7.033 7.197 6,171 +0.15(+2.06%)
Mar 23, 2012 7.001 7.052 7.001 7.052 2,215 +0.06(+0.81%)
Mar 22, 2012 7.001 7.014 6.889 6.995 9,938 -0.08(-1.16%)
Mar 21, 2012 6.957 7.140 6.843 7.077 19,907 +0.13(+1.82%)
Mar 20, 2012 7.039 7.324 6.951 6.951 6,083 -0.10(-1.43%)
Mar 19, 2012 6.976 7.109 6.785 7.052 9,647 +0.09(+1.36%)
Mar 16, 2012 6.938 7.147 6.938 6.957 7,901 +0.04(+0.55%)
Mar 15, 2012 6.888 6.925 6.888 6.919 2,880 +0.03(+0.46%)
Mar 14, 2012 6.793 6.913 6.738 6.888 8,033 +0.07(+1.02%)
Mar 13, 2012 6.799 6.824 6.768 6.818 22,803 +0.02(+0.28%)
Mar 12, 2012 6.793 6.799 6.736 6.799 14,306 -0.02(-0.28%)
Mar 09, 2012 6.749 6.818 6.748 6.818 3,802 +0.09(+1.41%)
Mar 08, 2012 6.628 6.730 6.616 6.723 1,266 +0.03(+0.47%)
Mar 07, 2012 6.635 6.698 6.616 6.692 6,282 +0.05(+0.76%)
Mar 06, 2012 6.635 6.679 6.611 6.641 2,405 -0.04(-0.66%)
Mar 05, 2012 6.566 6.685 6.566 6.685 441 +0.10(+1.54%)
Mar 02, 2012 6.572 6.635 6.572 6.584 2,611 -0.13(-1.88%)
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.