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 8.666 8.782 8.599 8.619 22,302 -0.04(-0.47%)
Dec 28, 2018 8.585 8.721 8.470 8.660 68,826 +0.09(+1.11%)
Dec 27, 2018 8.673 8.694 8.470 8.565 26,727 -0.20(-2.32%)
Dec 26, 2018 8.565 8.795 8.301 8.768 49,373 +0.24(+2.78%)
Dec 24, 2018 8.707 8.795 8.362 8.531 13,292 -0.22(-2.48%)
Dec 21, 2018 8.578 8.822 8.558 8.748 362,446 +0.15(+1.73%)
Dec 20, 2018 8.653 8.700 8.545 8.599 30,308 -0.06(-0.70%)
Dec 19, 2018 8.809 8.910 8.612 8.660 102,793 -0.12(-1.39%)
Dec 18, 2018 8.863 8.995 8.707 8.782 133,232 +0.01(+0.08%)
Dec 17, 2018 8.863 9.140 8.748 8.775 140,822 -0.09(-0.99%)
Dec 14, 2018 9.120 9.235 8.802 8.863 301,300 -0.27(-2.97%)
Dec 13, 2018 9.262 9.337 9.100 9.134 573,577 -0.18(-1.89%)
Dec 12, 2018 9.377 9.411 9.140 9.310 5,132,381 +0.49(+5.53%)
Dec 11, 2018 9.019 9.235 8.815 8.822 14,261 -0.15(-1.66%)
Dec 10, 2018 9.086 9.090 8.890 8.971 13,142 -0.07(-0.75%)
Dec 07, 2018 9.005 9.181 8.937 9.039 83,448 +0.07(+0.83%)
Dec 06, 2018 9.005 9.201 8.958 8.964 24,457 -0.11(-1.19%)
Dec 04, 2018 9.384 9.384 9.073 9.073 28,948 -0.30(-3.18%)
Dec 03, 2018 9.289 9.418 9.174 9.371 8,600 +0.16(+1.69%)
Nov 30, 2018 9.377 9.425 9.208 9.215 32,788 -0.12(-1.23%)
Nov 29, 2018 9.377 9.452 9.330 9.330 4,789 -0.07(-0.79%)
Nov 28, 2018 9.310 9.472 9.181 9.404 19,411 +0.13(+1.42%)
Nov 27, 2018 9.296 9.310 9.222 9.272 18,280 +0.06(+0.70%)
Nov 26, 2018 9.296 9.303 9.201 9.208 20,136 -0.05(-0.51%)
Nov 23, 2018 9.201 9.276 9.147 9.255 8,566 +0.03(+0.29%)
Nov 21, 2018 9.228 9.228 9.228 0 +0.09(+0.96%)
Nov 20, 2018 9.079 9.174 9.073 9.140 18,413 +0.01(+0.07%)
Nov 19, 2018 9.255 9.255 9.107 9.134 18,070 -0.10(-1.10%)
Nov 16, 2018 9.147 9.310 8.998 9.235 81,232 +0.09(+1.04%)
Nov 15, 2018 9.155 9.174 9.080 9.140 8,976 +0.10(+1.12%)
Nov 14, 2018 9.093 9.140 9.028 9.039 66,383 -0.01(-0.07%)
Nov 13, 2018 9.079 9.181 9.039 9.046 18,495 +0.01(+0.07%)
Nov 12, 2018 9.167 9.167 9.039 9.039 44,102 -0.16(-1.69%)
Nov 09, 2018 9.120 9.195 9.039 9.195 19,643 +0.04(+0.44%)
Nov 08, 2018 9.140 9.195 9.046 9.154 10,142 +0.01(+0.07%)
Nov 07, 2018 9.147 9.167 9.079 9.147 11,883 +0.03(+0.30%)
Nov 06, 2018 9.039 9.167 9.039 9.120 9,047 +0.07(+0.75%)
Nov 05, 2018 9.039 9.134 8.937 9.052 40,456 +0.02(+0.22%)
Nov 02, 2018 9.052 9.093 8.964 9.032 10,929 +0.01(+0.15%)
Nov 01, 2018 8.917 9.025 8.917 9.019 17,758 +0.09(+1.06%)
Oct 31, 2018 9.147 9.174 8.520 8.924 96,899 -0.22(-2.43%)
Oct 30, 2018 9.174 9.174 9.086 9.147 53,171 -0.03(-0.29%)
Oct 29, 2018 9.153 9.187 9.053 9.174 13,029 +0.10(+1.11%)
Oct 26, 2018 8.924 9.126 8.863 9.072 43,173 +0.05(+0.60%)
Oct 25, 2018 9.019 9.099 8.965 9.019 116,787 +0.01(+0.15%)
Oct 24, 2018 9.268 9.268 9.005 9.005 67,980 -0.26(-2.84%)
Oct 23, 2018 9.140 9.362 9.140 9.268 29,439 +0.06(+0.66%)
Oct 22, 2018 9.315 9.349 9.207 9.207 86,841 -0.09(-0.94%)
Oct 19, 2018 9.349 9.558 9.295 9.295 36,200 -0.11(-1.15%)
Oct 18, 2018 9.517 9.612 9.369 9.403 14,069 -0.13(-1.41%)
Oct 17, 2018 9.618 9.618 9.517 9.538 14,026 -0.07(-0.77%)
Oct 16, 2018 9.457 9.612 9.322 9.612 24,941 +0.22(+2.37%)
Oct 15, 2018 9.356 9.497 9.322 9.389 39,737 +0.11(+1.16%)
Oct 12, 2018 9.470 9.544 9.281 9.281 43,469 -0.10(-1.08%)
Oct 11, 2018 9.524 9.524 9.308 9.382 601,699 -0.11(-1.14%)
Oct 10, 2018 9.652 9.672 9.490 9.490 23,912 -0.14(-1.47%)
Oct 09, 2018 9.645 9.706 9.470 9.632 198,290 +0.02(+0.21%)
Oct 08, 2018 9.497 9.679 9.497 9.612 48,564 +0.17(+1.78%)
Oct 05, 2018 9.416 9.504 9.369 9.443 357,847 +0.01(+0.07%)
Oct 04, 2018 9.436 9.484 9.436 9.436 40,974 +0.04(+0.43%)
Oct 03, 2018 9.497 9.497 9.369 9.396 16,750 +0.01(+0.14%)
Oct 02, 2018 9.288 9.450 9.288 9.382 67,364 +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.