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 (%)
Nov 30, 2011 5.921 5.933 5.921 5.921 796 +0.04(+0.75%)
Nov 29, 2011 5.845 5.877 5.845 5.877 27,318 +0.00(+0.00%)
Nov 28, 2011 5.889 5.889 5.820 5.877 8,545 -0.07(-1.17%)
Nov 25, 2011 5.782 5.946 5.775 5.946 1,008 -0.01(-0.21%)
Nov 23, 2011 5.902 5.959 5.782 5.959 4,288 +0.02(+0.40%)
Nov 22, 2011 5.965 5.965 5.832 5.935 2,373 +0.00(+0.03%)
Nov 21, 2011 5.889 5.978 5.880 5.933 1,335 +0.02(+0.32%)
Nov 18, 2011 5.877 5.914 5.836 5.914 35,538 +0.02(+0.32%)
Nov 17, 2011 5.813 5.896 5.813 5.896 7,563 +0.00(+0.00%)
Nov 16, 2011 5.870 5.940 5.870 5.896 7,438 -0.01(-0.21%)
Nov 15, 2011 5.848 5.908 5.788 5.908 6,643 +0.03(+0.54%)
Nov 14, 2011 5.763 5.877 5.763 5.877 25,559 +0.04(+0.76%)
Nov 11, 2011 5.877 5.877 5.826 5.832 2,847 -0.04(-0.75%)
Nov 10, 2011 5.693 5.877 5.687 5.877 2,729 +0.11(+1.86%)
Nov 09, 2011 5.687 5.782 5.617 5.769 168,666 +0.03(+0.44%)
Nov 07, 2011 5.744 5.744 5.744 5.744 0 -0.03(-0.55%)
Nov 04, 2011 5.782 5.782 5.605 5.775 1,266 +0.07(+1.22%)
Nov 03, 2011 5.611 5.782 5.611 5.706 4,924 +0.09(+1.57%)
Nov 02, 2011 5.535 5.617 5.535 5.617 2,532 +0.03(+0.45%)
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%)
Aug 01, 2011 6.369 6.458 6.369 6.426 2,717 +0.01(+0.20%)
Jul 29, 2011 6.325 6.471 6.319 6.414 14,757 +0.09(+1.50%)
Jul 28, 2011 6.325 6.407 6.313 6.319 9,381 +0.00(+0.00%)
Jul 27, 2011 6.433 6.433 6.300 6.319 28,422 -0.09(-1.38%)
Jul 26, 2011 6.426 6.464 6.382 6.407 6,297 +0.01(+0.20%)
Jul 25, 2011 6.395 6.445 6.395 6.395 17,764 -0.04(-0.59%)
Jul 22, 2011 6.414 6.464 6.382 6.433 42,779 -0.03(-0.49%)
Jul 21, 2011 6.458 6.477 6.445 6.464 7,496 +0.01(+0.20%)
Jul 20, 2011 6.477 6.477 6.452 6.452 3,424 -0.02(-0.29%)
Jul 19, 2011 6.464 6.483 6.458 6.471 10,916 -0.01(-0.10%)
Jul 18, 2011 6.477 6.477 6.433 6.477 40,260 +0.03(+0.49%)
Jul 15, 2011 6.407 6.445 6.407 6.445 1,913 +0.03(+0.39%)
Jul 14, 2011 6.458 6.477 6.414 6.420 6,441 -0.06(-0.97%)
Jul 13, 2011 6.388 6.483 6.319 6.483 16,422 +0.00(+0.00%)
Jul 12, 2011 6.439 6.483 6.399 6.483 4,350 +0.04(+0.59%)
Jul 11, 2011 6.382 6.471 6.382 6.445 2,532 -0.01(-0.20%)
Jul 08, 2011 6.458 6.559 6.445 6.458 4,605 -0.09(-1.35%)
Jul 07, 2011 6.426 6.546 6.414 6.546 21,959 +0.16(+2.57%)
Jul 06, 2011 6.357 6.477 6.357 6.382 8,765 -0.02(-0.30%)
Jul 05, 2011 6.382 6.414 6.369 6.401 39,999 -0.01(-0.20%)
Jul 01, 2011 6.382 6.458 6.325 6.414 19,020 +0.03(+0.50%)
Jun 30, 2011 6.382 6.382 6.344 6.382 8,254 +0.00(+0.00%)
Jun 29, 2011 6.388 6.477 6.357 6.382 22,135 +0.03(+0.40%)
Jun 28, 2011 6.395 6.395 6.332 6.357 4,850 -0.01(-0.20%)
Jun 27, 2011 6.464 6.464 6.350 6.369 5,690 -0.11(-1.66%)
Jun 24, 2011 6.382 6.477 6.369 6.477 23,246 +0.09(+1.49%)
Jun 23, 2011 6.350 6.477 6.319 6.382 9,697 +0.02(+0.30%)
Jun 22, 2011 6.319 6.388 6.319 6.363 16,115 +0.03(+0.40%)
Jun 21, 2011 6.395 6.395 6.267 6.338 353,810 -0.04(-0.69%)
Jun 20, 2011 6.331 6.445 6.110 6.382 28,388 +0.18(+2.85%)
Jun 17, 2011 6.477 6.477 6.205 6.205 43,528 -0.26(-4.01%)
Jun 16, 2011 6.344 6.464 6.344 6.464 2,372 -0.01(-0.20%)
Jun 15, 2011 6.281 6.477 6.281 6.477 11,707 +0.18(+2.91%)
Jun 14, 2011 6.376 6.382 6.294 6.294 3,481 -0.07(-1.09%)
Jun 13, 2011 6.325 6.527 6.325 6.363 31,057 +0.04(+0.70%)
Jun 10, 2011 6.192 6.565 6.192 6.319 58,034 -0.11(-1.77%)
Jun 09, 2011 6.363 6.584 6.142 6.433 39,515 +0.05(+0.79%)
Jun 08, 2011 6.414 6.414 6.332 6.382 14,277 -0.05(-0.79%)
Jun 07, 2011 6.439 6.477 6.382 6.433 18,001 +0.04(+0.59%)
Jun 06, 2011 6.401 6.489 6.395 6.395 5,099 -0.08(-1.27%)
Jun 03, 2011 6.332 6.534 6.224 6.477 20,919 -0.15(-2.29%)
May 24, 2011 6.546 6.628 6.540 6.628 17,566 +0.03(+0.38%)
May 23, 2011 6.654 6.654 6.502 6.603 10,922 +0.05(+0.82%)
May 20, 2011 6.527 6.647 6.496 6.550 48,347 +0.04(+0.63%)
May 19, 2011 6.572 6.572 6.508 6.508 3,630 -0.09(-1.43%)
May 18, 2011 6.508 6.603 6.458 6.603 6,961 +0.06(+0.97%)
May 17, 2011 6.388 6.540 6.325 6.540 14,273 +0.03(+0.39%)
May 16, 2011 6.433 6.540 6.388 6.515 3,149 +0.03(+0.39%)
May 13, 2011 6.483 6.496 6.395 6.489 667 -0.01(-0.19%)
May 12, 2011 6.445 6.534 6.414 6.502 241,160 +0.03(+0.39%)
May 11, 2011 6.420 6.477 6.420 6.477 791 +0.00(+0.00%)
May 10, 2011 6.357 6.477 6.332 6.477 8,370 +0.09(+1.49%)
May 09, 2011 6.319 6.382 6.262 6.382 24,371 +0.12(+1.92%)
May 06, 2011 6.294 6.319 6.256 6.262 32,274 -0.03(-0.50%)
May 05, 2011 6.256 6.294 6.238 6.294 3,845 +0.00(+0.00%)
May 04, 2011 6.294 6.294 6.256 6.294 85,505 +0.00(+0.00%)
May 03, 2011 6.287 6.294 6.262 6.294 3,355 +0.01(+0.10%)
May 02, 2011 6.287 6.287 6.256 6.287 10,294 +0.00(+0.00%)
Apr 29, 2011 6.262 6.294 6.256 6.287 36,038 +0.03(+0.50%)
Apr 28, 2011 6.256 6.268 6.192 6.256 10,286 -0.02(-0.30%)
Apr 27, 2011 6.256 6.281 6.256 6.275 97,894 +0.02(+0.30%)
Apr 26, 2011 6.287 6.287 6.256 6.256 5,380 +0.00(+0.00%)
Apr 25, 2011 6.257 6.294 6.256 6.256 7,716 -0.01(-0.10%)
Apr 21, 2011 6.268 6.294 6.256 6.262 5,179 -0.03(-0.50%)
Apr 20, 2011 6.256 6.344 6.256 6.294 23,803 +0.08(+1.22%)
Apr 19, 2011 6.249 6.350 6.192 6.218 26,251 +0.01(+0.10%)
Apr 18, 2011 6.262 6.262 6.192 6.211 11,351 -0.04(-0.71%)
Apr 15, 2011 6.287 6.319 6.256 6.256 25,162 -0.03(-0.50%)
Apr 14, 2011 6.313 6.313 6.262 6.287 25,479 -0.03(-0.50%)
Apr 13, 2011 6.319 6.407 6.319 6.319 52,799 +0.00(+0.00%)
Apr 12, 2011 6.294 6.319 6.287 6.319 3,798 -0.01(-0.20%)
Apr 11, 2011 6.319 6.344 6.287 6.332 16,656 +0.01(+0.10%)
Apr 08, 2011 6.287 6.382 6.287 6.325 2,413 +0.01(+0.10%)
Apr 07, 2011 6.287 6.319 6.287 6.319 7,449 +0.03(+0.50%)
Apr 06, 2011 6.262 6.300 6.243 6.287 41,452 +0.01(+0.10%)
Apr 05, 2011 6.256 6.287 6.224 6.281 34,458 -0.01(-0.20%)
Apr 04, 2011 6.256 6.319 6.256 6.294 24,286 +0.02(+0.30%)
Apr 01, 2011 6.256 6.319 6.224 6.275 43,705 +0.03(+0.51%)
Mar 31, 2011 6.310 6.319 6.224 6.243 19,997 -0.14(-2.18%)
Mar 30, 2011 6.414 6.414 6.350 6.382 26,291 -0.03(-0.49%)
Mar 29, 2011 6.159 6.635 6.159 6.414 33,998 +0.22(+3.57%)
Mar 28, 2011 6.060 6.192 6.060 6.192 9,840 +0.07(+1.14%)
Mar 25, 2011 6.180 6.205 6.123 6.123 55,358 -0.04(-0.62%)
Mar 24, 2011 6.129 6.161 6.129 6.161 33,569 +0.00(+0.00%)
Mar 23, 2011 6.142 6.161 6.098 6.161 6,048 +0.06(+0.93%)
Mar 22, 2011 6.003 6.104 6.003 6.104 6,450 +0.02(+0.31%)
Mar 21, 2011 6.098 6.161 6.085 6.085 18,188 -0.01(-0.21%)
Mar 18, 2011 6.060 6.098 6.060 6.098 30,226 +0.03(+0.52%)
Mar 17, 2011 6.003 6.098 5.971 6.066 157,341 +0.08(+1.37%)
Mar 16, 2011 5.940 5.990 5.940 5.984 75,192 +0.04(+0.74%)
Mar 15, 2011 5.877 5.971 5.877 5.940 30,119 -0.03(-0.53%)
Mar 14, 2011 6.003 6.003 5.940 5.971 53,329 -0.02(-0.32%)
Mar 11, 2011 5.965 6.003 5.946 5.990 22,092 +0.05(+0.79%)
Mar 10, 2011 5.959 5.959 5.940 5.944 77,273 -0.04(-0.68%)
Mar 09, 2011 5.990 5.990 5.946 5.984 42,292 +0.02(+0.32%)
Mar 08, 2011 5.971 6.003 5.940 5.965 44,954 +0.01(+0.21%)
Mar 07, 2011 5.940 6.004 5.940 5.952 44,813 -0.06(-0.95%)
Mar 04, 2011 6.035 6.035 6.003 6.009 5,697 -0.03(-0.52%)
Mar 03, 2011 6.053 6.098 6.003 6.041 28,712 +0.01(+0.10%)
Mar 02, 2011 5.990 6.035 5.971 6.035 49,728 +0.06(+0.95%)
Mar 01, 2011 5.952 5.978 5.908 5.978 32,626 +0.03(+0.42%)
Feb 28, 2011 5.933 5.952 5.908 5.952 177,721 +0.08(+1.29%)
Feb 25, 2011 5.902 5.933 5.877 5.877 23,421 +0.00(+0.00%)
Feb 24, 2011 5.959 5.959 5.877 5.877 83,451 -0.09(-1.59%)
Feb 23, 2011 5.997 5.997 5.940 5.971 53,713 +0.04(+0.64%)
Feb 22, 2011 5.959 5.965 5.858 5.933 39,784 -0.03(-0.42%)
Feb 18, 2011 5.971 5.990 5.959 5.959 20,271 -0.01(-0.21%)
Feb 17, 2011 5.940 5.971 5.940 5.971 42,224 +0.03(+0.53%)
Feb 16, 2011 5.940 5.940 5.877 5.940 32,368 -0.03(-0.42%)
Feb 15, 2011 5.940 5.965 5.877 5.965 17,503 +0.03(+0.43%)
Feb 14, 2011 5.845 5.940 5.845 5.940 37,155 +0.00(+0.00%)
Feb 11, 2011 5.940 5.940 5.845 5.940 5,160 +0.00(+0.00%)
Feb 10, 2011 5.908 5.940 5.908 5.940 39,388 +0.00(+0.00%)
Feb 09, 2011 5.902 5.940 5.896 5.940 57,108 +0.04(+0.64%)
Feb 08, 2011 5.902 5.902 5.902 5.902 633 +0.04(+0.65%)
Feb 07, 2011 5.845 5.908 5.845 5.864 355,391 +0.02(+0.32%)
Feb 04, 2011 5.845 5.908 5.839 5.845 65,043 +0.00(+0.00%)
Feb 03, 2011 5.858 5.864 5.839 5.845 75,360 -0.03(-0.54%)
Feb 02, 2011 5.801 5.921 5.782 5.877 76,043 +0.08(+1.31%)
Feb 01, 2011 5.763 5.832 5.750 5.801 135,111 +0.05(+0.88%)
Jan 31, 2011 5.719 5.769 5.719 5.750 234,790 +0.03(+0.55%)
Jan 28, 2011 5.719 5.769 5.719 5.719 130,498 +0.00(+0.00%)
Jan 27, 2011 5.719 5.719 5.719 5.719 16,510 -0.01(-0.22%)
Jan 26, 2011 5.719 5.744 5.700 5.731 103,786 +0.01(+0.22%)
Jan 25, 2011 5.719 5.743 5.700 5.719 69,374 -0.01(-0.11%)
Jan 24, 2011 5.681 5.725 5.630 5.725 138,969 +0.04(+0.67%)
Jan 21, 2011 5.738 5.744 5.662 5.687 210,694 -0.02(-0.33%)
Jan 20, 2011 5.801 5.801 5.605 5.706 261,866 -0.11(-1.85%)
Jan 19, 2011 5.845 5.927 5.801 5.813 194,159 -0.03(-0.54%)
Jan 18, 2011 5.845 5.863 5.826 5.845 392,341 +0.01(+0.11%)
Jan 14, 2011 5.813 5.864 5.813 5.839 497,772 -0.02(-0.32%)
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.