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 (%)
Jun 29, 2012 7.447 7.447 7.325 7.383 65,573 +0.02(+0.26%)
Jun 28, 2012 7.254 7.383 7.191 7.363 11,606 +0.06(+0.88%)
Jun 27, 2012 7.286 7.433 7.222 7.299 57,811 +0.00(+0.00%)
Jun 26, 2012 7.331 7.350 7.280 7.299 34,612 -0.03(-0.44%)
Jun 25, 2012 7.273 7.466 7.203 7.331 86,121 -0.01(-0.09%)
Jun 22, 2012 7.505 7.511 7.164 7.338 2,145,311 -0.17(-2.22%)
Jun 21, 2012 7.517 7.537 7.286 7.505 62,067 -0.02(-0.21%)
Jun 20, 2012 7.440 7.537 7.325 7.521 37,689 +0.09(+1.17%)
Jun 19, 2012 7.408 7.498 7.228 7.434 22,834 +0.15(+2.12%)
Jun 18, 2012 7.363 7.434 7.171 7.280 46,582 -0.09(-1.22%)
Jun 15, 2012 7.299 7.383 7.293 7.370 34,083 +0.03(+0.44%)
Jun 14, 2012 7.370 7.383 7.235 7.338 38,876 +0.01(+0.18%)
Jun 13, 2012 7.306 7.357 7.203 7.325 12,668 +0.04(+0.57%)
Jun 12, 2012 7.254 7.376 7.132 7.283 159,509 +0.09(+1.20%)
Jun 11, 2012 7.299 7.376 7.196 7.196 27,098 -0.01(-0.18%)
Jun 08, 2012 7.357 7.363 7.190 7.209 16,533 -0.14(-1.92%)
Jun 07, 2012 7.363 7.376 7.241 7.350 14,617 -0.01(-0.17%)
Jun 06, 2012 7.293 7.383 7.203 7.363 5,723 +0.07(+0.97%)
Jun 05, 2012 7.222 7.383 7.196 7.293 3,652 +0.06(+0.80%)
Jun 04, 2012 7.293 7.318 7.139 7.235 112,265 -0.06(-0.79%)
Jun 01, 2012 7.331 7.428 7.210 7.293 9,324 -0.13(-1.82%)
May 31, 2012 7.196 7.434 7.196 7.428 38,103 +0.24(+3.30%)
May 30, 2012 7.235 7.286 7.094 7.190 114,530 -0.07(-0.97%)
May 29, 2012 7.254 7.286 7.254 7.261 2,146 +0.03(+0.35%)
May 25, 2012 7.190 7.286 7.074 7.235 35,366 +0.04(+0.63%)
May 24, 2012 7.235 7.254 7.094 7.190 14,248 -0.04(-0.53%)
May 23, 2012 7.184 7.280 7.158 7.228 10,738 +0.01(+0.09%)
May 22, 2012 7.257 7.286 7.068 7.222 17,393 -0.06(-0.88%)
May 21, 2012 7.280 7.389 7.209 7.286 24,241 -0.02(-0.26%)
May 18, 2012 7.190 7.312 7.126 7.306 6,648 +0.10(+1.43%)
May 17, 2012 7.286 7.402 7.126 7.203 32,417 -0.22(-2.94%)
May 16, 2012 7.466 7.466 7.350 7.421 4,050 -0.08(-1.03%)
May 15, 2012 7.408 7.511 7.318 7.498 30,428 +0.02(+0.26%)
May 14, 2012 7.273 7.543 7.254 7.479 351,196 +0.20(+2.73%)
May 11, 2012 7.196 7.288 7.196 7.280 6,343 +0.04(+0.53%)
May 10, 2012 7.261 7.350 7.241 7.241 7,548 -0.07(-0.97%)
May 09, 2012 7.293 7.350 7.286 7.312 8,648 -0.04(-0.52%)
May 08, 2012 7.293 7.350 7.293 7.350 5,885 -0.04(-0.61%)
May 07, 2012 7.395 7.415 7.287 7.395 11,503 +0.01(+0.09%)
May 04, 2012 7.350 7.408 7.241 7.389 22,580 -0.03(-0.35%)
May 03, 2012 7.395 7.415 7.293 7.415 1,431 -0.01(-0.09%)
May 02, 2012 7.383 7.421 7.254 7.421 23,784 +0.01(+0.09%)
May 01, 2012 7.376 7.415 7.209 7.415 8,712 +0.03(+0.43%)
Apr 30, 2012 7.415 7.415 7.357 7.383 5,919 -0.03(-0.35%)
Apr 27, 2012 7.383 7.408 7.261 7.408 5,646 +0.04(+0.52%)
Apr 26, 2012 7.408 7.408 7.318 7.370 3,641 -0.04(-0.52%)
Apr 25, 2012 7.376 7.415 7.312 7.408 4,867 +0.05(+0.70%)
Apr 24, 2012 7.363 7.363 7.004 7.357 2,486 -0.01(-0.17%)
Apr 23, 2012 7.222 7.383 7.074 7.370 8,159 +0.03(+0.44%)
Apr 20, 2012 7.132 7.338 6.914 7.338 8,268 +0.22(+3.16%)
Apr 19, 2012 7.081 7.119 7.062 7.113 5,232 -0.04(-0.54%)
Apr 18, 2012 7.177 7.177 7.151 7.151 2,185 -0.03(-0.36%)
Apr 17, 2012 6.895 7.216 6.664 7.177 10,592 -0.05(-0.71%)
Apr 16, 2012 7.171 7.228 7.171 7.228 1,766 +0.04(+0.54%)
Apr 13, 2012 7.171 7.190 7.171 7.190 3,110 +0.03(+0.45%)
Apr 12, 2012 7.087 7.190 6.875 7.158 3,504 +0.08(+1.09%)
Apr 11, 2012 7.107 7.126 7.004 7.081 2,836 -0.04(-0.54%)
Apr 10, 2012 7.010 7.126 6.805 7.119 2,063 +0.15(+2.21%)
Apr 09, 2012 7.151 7.151 6.965 6.965 1,182 -0.24(-3.30%)
Apr 05, 2012 6.856 7.241 6.805 7.203 1,377 -0.21(-2.77%)
Apr 04, 2012 7.318 7.408 7.318 7.408 8,405 +0.06(+0.79%)
Apr 03, 2012 7.338 7.383 7.203 7.350 6,023 -0.06(-0.78%)
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.