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 30, 2014 7.253 7.330 7.143 7.207 20,860 -0.12(-1.68%)
May 29, 2014 7.330 7.330 7.330 7.330 174 -0.01(-0.09%)
May 28, 2014 7.356 7.362 7.253 7.337 7,548 +0.01(+0.18%)
May 27, 2014 7.298 7.376 7.272 7.324 4,363 +0.07(+0.98%)
May 23, 2014 7.201 7.253 7.253 7.253 1,545 +0.01(+0.09%)
May 21, 2014 7.246 7.246 7.246 7.246 0 -0.08(-1.15%)
May 20, 2014 7.311 7.330 7.291 7.330 28,113 +0.01(+0.09%)
May 19, 2014 7.266 7.376 7.227 7.324 18,889 +0.01(+0.09%)
May 16, 2014 7.350 7.350 7.317 7.317 1,049 +0.06(+0.80%)
May 15, 2014 7.207 7.330 7.207 7.259 6,201 -0.04(-0.53%)
May 14, 2014 7.272 7.421 7.181 7.298 16,257 -0.06(-0.88%)
May 13, 2014 7.440 7.440 7.246 7.363 35,202 -0.12(-1.56%)
May 12, 2014 7.395 7.518 7.395 7.479 36,525 -0.01(-0.09%)
May 09, 2014 7.408 7.537 7.388 7.486 4,912 -0.03(-0.34%)
May 08, 2014 7.486 7.511 7.369 7.511 6,828 +0.03(+0.35%)
May 07, 2014 7.563 7.563 7.382 7.486 11,530 +0.03(+0.43%)
May 06, 2014 7.506 7.506 7.453 7.453 1,383 -0.02(-0.26%)
May 05, 2014 7.570 7.570 7.376 7.473 5,058 -0.01(-0.17%)
May 02, 2014 7.434 7.557 7.434 7.486 2,278 -0.01(-0.17%)
May 01, 2014 7.576 7.576 7.479 7.498 49,261 -0.12(-1.53%)
Apr 30, 2014 7.615 7.615 7.615 7.615 1,459 +0.03(+0.43%)
Apr 29, 2014 7.596 7.596 7.581 7.583 8,851 +0.03(+0.43%)
Apr 28, 2014 7.550 7.550 7.518 7.550 13,053 +0.02(+0.26%)
Apr 25, 2014 7.499 7.537 7.466 7.531 3,802 +0.11(+1.48%)
Apr 24, 2014 7.583 7.588 7.421 7.421 12,516 -0.15(-2.04%)
Apr 23, 2014 7.583 7.583 7.260 7.576 34,791 +0.04(+0.51%)
Apr 22, 2014 7.525 7.570 7.390 7.537 3,649 -0.04(-0.51%)
Apr 21, 2014 7.479 7.583 7.479 7.576 5,465 +0.10(+1.29%)
Apr 17, 2014 7.460 7.479 7.479 7.479 8,057 -0.11(-1.45%)
Apr 16, 2014 7.589 7.589 7.589 7.589 427 +0.06(+0.77%)
Apr 15, 2014 7.499 7.608 7.460 7.531 6,141 +0.07(+0.95%)
Apr 14, 2014 7.486 7.570 7.460 7.460 8,821 +0.01(+0.09%)
Apr 11, 2014 7.486 7.518 7.447 7.454 27,142 -0.06(-0.86%)
Apr 10, 2014 7.396 7.589 7.389 7.518 155,337 -0.01(-0.09%)
Apr 09, 2014 7.357 7.525 7.357 7.525 10,022 +0.08(+1.04%)
Apr 08, 2014 7.473 7.512 7.389 7.447 4,862 +0.00(+0.00%)
Apr 07, 2014 7.421 7.499 7.376 7.447 5,082 -0.03(-0.35%)
Apr 04, 2014 7.318 7.544 7.292 7.473 27,018 +0.10(+1.40%)
Apr 03, 2014 7.318 7.408 7.312 7.370 1,183 +0.03(+0.35%)
Apr 02, 2014 7.389 7.389 7.344 7.344 1,479 -0.03(-0.44%)
Apr 01, 2014 7.260 7.376 7.260 7.376 41,484 +0.10(+1.42%)
Mar 31, 2014 7.376 7.376 7.228 7.273 33,275 -0.06(-0.79%)
Mar 28, 2014 7.505 7.505 7.331 7.331 12,141 -0.05(-0.61%)
Mar 27, 2014 7.421 7.486 7.363 7.376 9,850 -0.08(-1.04%)
Mar 26, 2014 7.499 7.499 7.363 7.454 10,701 +0.03(+0.35%)
Mar 25, 2014 7.466 7.550 7.421 7.428 9,184 -0.09(-1.20%)
Mar 24, 2014 7.583 7.608 7.486 7.518 16,284 -0.21(-2.75%)
Mar 21, 2014 7.583 7.738 7.550 7.731 12,962 +0.02(+0.25%)
Mar 20, 2014 7.541 7.744 7.505 7.712 108,316 +0.16(+2.14%)
Mar 19, 2014 7.528 7.583 7.505 7.550 180,384 -0.01(-0.17%)
Mar 18, 2014 7.518 7.576 7.499 7.563 40,294 +0.05(+0.60%)
Mar 17, 2014 7.537 7.546 7.512 7.518 8,748 +0.01(+0.09%)
Mar 14, 2014 7.518 7.531 7.486 7.512 25,121 +0.00(+0.00%)
Mar 13, 2014 7.518 7.525 7.512 7.512 31,980 +0.03(+0.43%)
Mar 12, 2014 7.563 7.563 7.441 7.479 4,081 -0.04(-0.52%)
Mar 11, 2014 7.519 7.544 7.518 7.518 842 -0.05(-0.68%)
Mar 10, 2014 7.589 7.589 7.518 7.570 3,833 +0.02(+0.26%)
Mar 07, 2014 7.583 7.583 7.525 7.550 4,919 -0.03(-0.34%)
Mar 06, 2014 7.518 7.583 7.486 7.576 63,739 +0.06(+0.77%)
Mar 05, 2014 7.550 7.583 7.518 7.518 7,706 -0.03(-0.34%)
Mar 04, 2014 7.615 7.615 7.544 7.544 9,912 -0.03(-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.