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, 2018 9.527 9.575 9.355 9.362 32,273 -0.12(-1.23%)
Nov 29, 2018 9.527 9.603 9.479 9.479 4,714 -0.08(-0.79%)
Nov 28, 2018 9.458 9.623 9.327 9.554 19,107 +0.13(+1.42%)
Nov 27, 2018 9.444 9.458 9.369 9.420 17,993 +0.07(+0.70%)
Nov 26, 2018 9.444 9.451 9.348 9.355 19,820 -0.05(-0.51%)
Nov 23, 2018 9.348 9.424 9.293 9.403 8,431 +0.03(+0.29%)
Nov 21, 2018 9.376 9.376 9.376 0 +0.09(+0.96%)
Nov 20, 2018 9.224 9.321 9.217 9.286 18,124 +0.01(+0.07%)
Nov 19, 2018 9.403 9.403 9.252 9.279 17,787 -0.10(-1.10%)
Nov 16, 2018 9.293 9.458 9.142 9.382 79,957 +0.10(+1.04%)
Nov 15, 2018 9.301 9.321 9.225 9.286 8,836 +0.10(+1.12%)
Nov 14, 2018 9.238 9.286 9.172 9.183 65,341 -0.01(-0.07%)
Nov 13, 2018 9.224 9.327 9.183 9.190 18,205 +0.01(+0.07%)
Nov 12, 2018 9.314 9.314 9.183 9.183 43,409 -0.16(-1.69%)
Nov 09, 2018 9.265 9.341 9.183 9.341 19,335 +0.04(+0.44%)
Nov 08, 2018 9.286 9.341 9.190 9.300 9,983 +0.01(+0.07%)
Nov 07, 2018 9.293 9.314 9.224 9.293 11,697 +0.03(+0.30%)
Nov 06, 2018 9.183 9.314 9.183 9.265 8,905 +0.07(+0.75%)
Nov 05, 2018 9.183 9.279 9.080 9.197 39,821 +0.02(+0.22%)
Nov 02, 2018 9.197 9.238 9.107 9.176 10,757 +0.01(+0.15%)
Nov 01, 2018 9.060 9.169 9.060 9.162 17,480 +0.10(+1.06%)
Oct 31, 2018 9.292 9.320 8.656 9.066 95,378 -0.23(-2.43%)
Oct 30, 2018 9.320 9.320 9.231 9.292 52,336 -0.03(-0.29%)
Oct 29, 2018 9.299 9.334 9.197 9.320 12,824 +0.10(+1.11%)
Oct 26, 2018 9.066 9.272 9.005 9.217 42,495 +0.05(+0.60%)
Oct 25, 2018 9.162 9.244 9.108 9.162 114,954 +0.01(+0.15%)
Oct 24, 2018 9.416 9.416 9.149 9.149 66,913 -0.27(-2.84%)
Oct 23, 2018 9.286 9.512 9.286 9.416 28,977 +0.06(+0.66%)
Oct 22, 2018 9.464 9.498 9.354 9.354 85,478 -0.09(-0.94%)
Oct 19, 2018 9.498 9.710 9.443 9.443 35,632 -0.11(-1.15%)
Oct 18, 2018 9.669 9.765 9.518 9.553 13,848 -0.14(-1.41%)
Oct 17, 2018 9.772 9.772 9.669 9.690 13,805 -0.08(-0.77%)
Oct 16, 2018 9.607 9.765 9.470 9.765 24,549 +0.23(+2.37%)
Oct 15, 2018 9.505 9.649 9.470 9.539 39,113 +0.11(+1.16%)
Oct 12, 2018 9.621 9.696 9.429 9.429 42,787 -0.10(-1.08%)
Oct 11, 2018 9.676 9.676 9.457 9.532 592,255 -0.11(-1.14%)
Oct 10, 2018 9.806 9.827 9.642 9.642 23,537 -0.14(-1.47%)
Oct 09, 2018 9.799 9.861 9.621 9.785 195,178 +0.02(+0.21%)
Oct 08, 2018 9.649 9.833 9.649 9.765 47,802 +0.17(+1.78%)
Oct 05, 2018 9.566 9.655 9.518 9.594 352,231 +0.01(+0.07%)
Oct 04, 2018 9.587 9.635 9.587 9.587 40,331 +0.04(+0.43%)
Oct 03, 2018 9.649 9.649 9.518 9.546 16,487 +0.01(+0.14%)
Oct 02, 2018 9.436 9.601 9.436 9.532 66,307 +0.04(+0.43%)
Oct 01, 2018 9.607 9.607 9.484 9.491 8,005 -0.10(-1.00%)
Sep 28, 2018 9.553 9.587 9.518 9.587 8,031 +0.10(+1.08%)
Sep 27, 2018 9.484 9.518 9.450 9.484 51,203 +0.00(+0.00%)
Sep 26, 2018 9.484 9.553 9.484 9.484 9,782 +0.03(+0.36%)
Sep 25, 2018 9.450 9.518 9.416 9.450 9,880 +0.00(+0.00%)
Sep 24, 2018 9.587 9.621 9.416 9.450 15,526 -0.17(-1.78%)
Sep 21, 2018 9.450 9.621 9.450 9.621 92,730 +0.10(+1.08%)
Sep 20, 2018 9.381 9.518 9.347 9.518 31,185 +0.17(+1.83%)
Sep 19, 2018 9.416 9.450 9.347 9.347 13,265 -0.07(-0.73%)
Sep 18, 2018 9.381 9.416 9.330 9.416 13,754 +0.07(+0.73%)
Sep 17, 2018 9.450 9.450 9.347 9.347 8,272 -0.07(-0.73%)
Sep 14, 2018 9.381 9.484 9.347 9.416 15,917 +0.03(+0.36%)
Sep 13, 2018 9.416 9.416 9.369 9.381 11,800 +0.03(+0.37%)
Sep 12, 2018 9.449 9.449 9.347 9.347 17,382 -0.07(-0.73%)
Sep 11, 2018 9.483 9.483 9.347 9.416 12,237 +0.00(+0.00%)
Sep 10, 2018 9.416 9.553 9.381 9.416 12,612 -0.10(-1.08%)
Sep 07, 2018 9.505 9.621 9.450 9.518 23,073 +0.03(+0.36%)
Sep 06, 2018 9.518 9.587 9.484 9.484 12,338 +0.03(+0.36%)
Sep 05, 2018 9.416 9.450 9.347 9.450 224,955 +0.07(+0.73%)
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.