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 (%)
Oct 31, 2011 5.605 5.592 5.592 5.592 4,589 +0.03(+0.57%)
Oct 28, 2011 5.687 5.738 5.561 5.561 13,064 -0.18(-3.07%)
Oct 27, 2011 5.630 5.984 5.630 5.737 142,826 +0.05(+0.88%)
Oct 26, 2011 5.681 5.738 5.643 5.687 7,938 -0.09(-1.53%)
Oct 25, 2011 5.889 5.902 5.775 5.775 949 +0.09(+1.56%)
Oct 24, 2011 5.687 5.687 5.687 5.687 1,107 -0.19(-3.23%)
Oct 21, 2011 5.706 5.877 5.643 5.877 3,639 +0.22(+3.91%)
Oct 20, 2011 5.738 5.750 5.624 5.655 1,582 -0.12(-2.08%)
Oct 18, 2011 5.775 5.775 5.775 5.775 0 +0.00(+0.00%)
Oct 17, 2011 5.753 5.851 5.630 5.775 34,985 +0.06(+0.99%)
Oct 14, 2011 5.738 5.750 5.665 5.719 2,563 -0.01(-0.11%)
Oct 13, 2011 5.769 5.788 5.668 5.725 6,953 -0.05(-0.88%)
Oct 12, 2011 5.971 5.971 5.775 5.775 2,690 -0.06(-1.08%)
Oct 11, 2011 5.851 5.914 5.839 5.839 1,424 -0.04(-0.65%)
Oct 10, 2011 6.003 6.003 5.662 5.877 7,047 -0.15(-2.41%)
Oct 07, 2011 6.091 6.091 6.003 6.022 36,595 -0.02(-0.31%)
Oct 06, 2011 6.123 6.123 5.952 6.041 131,344 +0.07(+1.16%)
Oct 05, 2011 5.782 5.971 5.700 5.971 4,290 +0.24(+4.19%)
Oct 04, 2011 5.744 5.750 5.561 5.731 40,594 -0.01(-0.11%)
Oct 03, 2011 5.845 5.845 5.725 5.738 25,873 -0.11(-1.84%)
Sep 30, 2011 5.731 5.845 5.731 5.845 11,340 +0.06(+1.09%)
Sep 29, 2011 5.908 5.908 5.750 5.782 10,114 -0.08(-1.29%)
Sep 28, 2011 6.066 6.066 5.858 5.858 6,330 -0.24(-3.94%)
Sep 27, 2011 6.161 6.161 6.009 6.098 12,897 -0.01(-0.21%)
Sep 26, 2011 6.142 6.142 6.110 6.110 708 -0.05(-0.82%)
Sep 23, 2011 5.896 6.161 5.896 6.161 39,722 +0.15(+2.52%)
Sep 22, 2011 5.940 6.009 5.883 6.009 3,753 +0.01(+0.11%)
Sep 21, 2011 6.009 6.066 6.003 6.003 2,308 -0.06(-1.04%)
Sep 20, 2011 5.940 6.066 5.927 6.066 18,319 +0.07(+1.16%)
Sep 19, 2011 5.940 6.003 5.832 5.997 8,805 +0.00(+0.00%)
Sep 16, 2011 5.921 5.997 5.845 5.997 20,258 +0.08(+1.28%)
Sep 15, 2011 5.940 5.940 5.921 5.921 10,335 -0.01(-0.11%)
Sep 14, 2011 5.902 5.956 5.820 5.927 6,070 +0.04(+0.75%)
Sep 13, 2011 5.864 5.933 5.775 5.883 5,380 +0.00(+0.00%)
Sep 12, 2011 5.870 5.997 5.788 5.883 12,544 -0.03(-0.43%)
Sep 09, 2011 5.902 5.914 5.896 5.908 4,143 -0.03(-0.53%)
Sep 08, 2011 5.914 5.965 5.820 5.940 4,905 -0.06(-1.05%)
Sep 07, 2011 5.908 6.003 5.820 6.003 2,373 +0.15(+2.59%)
Sep 06, 2011 5.946 5.946 5.845 5.851 3,188 -0.11(-1.80%)
Sep 02, 2011 5.971 5.997 5.959 5.959 1,424 -0.05(-0.81%)
Sep 01, 2011 5.940 6.016 5.877 6.008 21,215 +0.09(+1.47%)
Aug 31, 2011 5.775 5.946 5.775 5.921 21,480 +0.08(+1.41%)
Aug 30, 2011 5.839 5.839 5.839 5.839 474 +0.00(+0.00%)
Aug 29, 2011 5.845 5.870 5.726 5.839 43,696 -0.01(-0.11%)
Aug 26, 2011 5.725 5.858 5.719 5.845 3,829 +0.01(+0.11%)
Aug 25, 2011 5.851 5.870 5.750 5.839 8,020 -0.03(-0.43%)
Aug 24, 2011 5.763 5.864 5.756 5.864 7,062 +0.02(+0.32%)
Aug 23, 2011 5.813 5.845 5.694 5.845 46,207 +0.02(+0.33%)
Aug 22, 2011 5.990 5.990 5.813 5.826 52,674 -0.11(-1.91%)
Aug 19, 2011 5.851 6.003 5.851 5.940 60,260 +0.06(+1.08%)
Aug 18, 2011 5.908 5.946 5.826 5.877 14,233 -0.10(-1.69%)
Aug 17, 2011 5.946 5.978 5.946 5.978 474 +0.04(+0.69%)
Aug 16, 2011 5.978 6.003 5.933 5.937 10,952 -0.10(-1.62%)
Aug 15, 2011 5.927 6.035 5.921 6.035 36,788 +0.13(+2.14%)
Aug 12, 2011 5.959 6.041 5.845 5.908 10,639 -0.07(-1.16%)
Aug 11, 2011 6.041 6.041 5.893 5.978 46,647 -0.05(-0.84%)
Aug 10, 2011 6.098 6.148 5.959 6.028 44,186 -0.11(-1.75%)
Aug 09, 2011 6.136 6.275 6.072 6.136 12,087 -0.03(-0.51%)
Aug 08, 2011 6.167 6.249 6.053 6.167 40,736 -0.11(-1.81%)
Aug 05, 2011 6.300 6.319 6.136 6.281 15,833 -0.02(-0.30%)
Aug 04, 2011 6.300 6.319 6.275 6.300 16,775 -0.03(-0.50%)
Aug 03, 2011 6.306 6.388 6.275 6.332 21,806 +0.01(+0.10%)
Aug 02, 2011 6.439 6.439 6.224 6.325 20,021 -0.10(-1.57%)
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.