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 30, 2016 8.923 8.923 8.575 8.780 47,758 +0.01(+0.15%)
Jun 29, 2016 8.654 8.867 8.615 8.767 33,540 +0.16(+1.85%)
Jun 28, 2016 8.641 8.674 8.502 8.608 82,712 -0.01(-0.08%)
Jun 27, 2016 8.860 8.966 8.555 8.615 100,784 -0.25(-2.77%)
Jun 24, 2016 8.960 9.205 8.800 8.860 1,527,731 -0.30(-3.26%)
Jun 23, 2016 8.800 9.172 8.800 9.158 224,267 +0.14(+1.54%)
Jun 22, 2016 8.606 9.039 8.606 9.019 43,744 +0.14(+1.57%)
Jun 21, 2016 8.621 8.960 8.615 8.880 37,923 +0.16(+1.83%)
Jun 20, 2016 8.867 8.867 8.562 8.721 59,625 +0.06(+0.69%)
Jun 17, 2016 8.469 8.674 8.429 8.661 71,808 +0.11(+1.24%)
Jun 16, 2016 8.456 8.621 8.456 8.555 38,498 +0.06(+0.70%)
Jun 15, 2016 8.562 8.575 8.489 8.495 42,205 +0.01(+0.08%)
Jun 14, 2016 8.422 8.528 8.389 8.489 21,736 +0.07(+0.87%)
Jun 13, 2016 8.807 8.807 8.389 8.416 54,062 -0.41(-4.66%)
Jun 10, 2016 8.892 9.012 8.827 8.827 19,426 -0.19(-2.13%)
Jun 09, 2016 9.013 9.198 8.993 9.019 20,561 -0.02(-0.22%)
Jun 08, 2016 8.979 9.125 8.979 9.039 11,178 +0.04(+0.44%)
Jun 07, 2016 8.946 9.145 8.778 8.999 32,291 -0.07(-0.80%)
Jun 06, 2016 8.960 9.125 8.960 9.072 13,824 -0.01(-0.15%)
Jun 03, 2016 9.192 9.212 8.940 9.086 19,733 -0.11(-1.23%)
Jun 02, 2016 9.225 9.231 9.192 9.198 13,421 -0.02(-0.22%)
Jun 01, 2016 9.278 9.278 9.205 9.218 5,312 -0.01(-0.07%)
May 31, 2016 9.298 9.331 9.198 9.225 10,247 -0.06(-0.64%)
May 27, 2016 9.291 9.284 9.284 9.284 11,309 +0.04(+0.43%)
May 26, 2016 9.218 9.344 9.218 9.245 5,610 +0.02(+0.22%)
May 25, 2016 9.371 9.371 9.198 9.225 17,278 -0.02(-0.22%)
May 24, 2016 9.284 9.357 9.231 9.245 24,176 -0.01(-0.07%)
May 23, 2016 9.265 9.377 9.218 9.251 42,401 +0.01(+0.07%)
May 20, 2016 9.284 9.338 9.231 9.245 13,468 -0.01(-0.07%)
May 19, 2016 9.245 9.377 9.235 9.251 17,669 -0.05(-0.50%)
May 18, 2016 9.192 9.298 9.192 9.298 12,906 +0.10(+1.08%)
May 17, 2016 9.225 9.291 9.192 9.198 30,234 -0.05(-0.57%)
May 16, 2016 9.251 9.338 9.192 9.251 27,320 +0.05(+0.50%)
May 13, 2016 9.206 9.281 9.205 9.205 16,169 -0.03(-0.29%)
May 12, 2016 9.225 9.278 9.225 9.231 14,423 -0.03(-0.29%)
May 11, 2016 9.271 9.311 9.198 9.258 20,077 -0.02(-0.21%)
May 10, 2016 9.331 9.331 9.231 9.278 22,779 -0.01(-0.07%)
May 09, 2016 9.231 9.338 9.231 9.284 20,061 +0.00(+0.00%)
May 06, 2016 9.205 9.291 9.205 9.284 23,462 +0.01(+0.14%)
May 05, 2016 9.192 9.364 9.192 9.271 20,018 +0.06(+0.65%)
May 04, 2016 9.198 9.317 9.198 9.212 27,453 -0.03(-0.36%)
May 03, 2016 9.271 9.383 9.225 9.245 20,790 -0.09(-0.92%)
May 02, 2016 9.258 9.410 9.225 9.331 24,502 +0.13(+1.36%)
Apr 29, 2016 9.192 9.284 9.192 9.205 20,942 -0.02(-0.18%)
Apr 28, 2016 9.231 9.456 9.205 9.221 24,647 -0.00(-0.04%)
Apr 27, 2016 9.297 9.423 9.205 9.225 25,298 +0.00(+0.00%)
Apr 26, 2016 9.231 9.443 9.205 9.225 42,322 +0.00(+0.00%)
Apr 25, 2016 9.192 9.245 9.192 9.225 29,754 +0.01(+0.14%)
Apr 22, 2016 9.225 9.264 9.212 9.212 22,919 -0.01(-0.14%)
Apr 21, 2016 9.218 9.291 9.205 9.225 22,390 -0.03(-0.36%)
Apr 20, 2016 9.132 9.264 9.126 9.258 43,987 +0.04(+0.43%)
Apr 19, 2016 9.251 9.291 9.126 9.218 360,003 -0.03(-0.29%)
Apr 18, 2016 9.271 9.291 9.205 9.245 12,832 +0.07(+0.72%)
Apr 15, 2016 9.225 9.284 9.178 9.178 11,179 -0.07(-0.79%)
Apr 14, 2016 9.264 9.337 9.225 9.251 8,287 +0.01(+0.07%)
Apr 13, 2016 9.284 9.357 9.198 9.245 40,964 -0.05(-0.57%)
Apr 12, 2016 9.297 9.370 9.139 9.297 51,429 -0.01(-0.14%)
Apr 11, 2016 9.410 9.410 9.271 9.311 32,015 -0.05(-0.56%)
Apr 08, 2016 9.423 9.423 9.337 9.364 13,998 -0.01(-0.07%)
Apr 07, 2016 9.397 9.423 9.324 9.370 13,731 -0.05(-0.56%)
Apr 06, 2016 9.377 9.423 9.317 9.423 75,032 +0.08(+0.85%)
Apr 05, 2016 9.410 9.516 9.337 9.344 15,854 -0.11(-1.12%)
Apr 04, 2016 9.463 9.463 9.417 9.450 12,536 +0.06(+0.63%)
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.