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 (%)
Apr 30, 2012 7.415 7.415 7.357 7.383 5,919 -0.03(-0.35%)
Apr 27, 2012 7.383 7.408 7.261 7.408 5,646 +0.04(+0.52%)
Apr 26, 2012 7.408 7.408 7.318 7.370 3,641 -0.04(-0.52%)
Apr 25, 2012 7.376 7.415 7.312 7.408 4,867 +0.05(+0.70%)
Apr 24, 2012 7.363 7.363 7.004 7.357 2,486 -0.01(-0.17%)
Apr 23, 2012 7.222 7.383 7.074 7.370 8,159 +0.03(+0.44%)
Apr 20, 2012 7.132 7.338 6.914 7.338 8,268 +0.22(+3.16%)
Apr 19, 2012 7.081 7.119 7.062 7.113 5,232 -0.04(-0.54%)
Apr 18, 2012 7.177 7.177 7.151 7.151 2,185 -0.03(-0.36%)
Apr 17, 2012 6.895 7.216 6.664 7.177 10,592 -0.05(-0.71%)
Apr 16, 2012 7.171 7.228 7.171 7.228 1,766 +0.04(+0.54%)
Apr 13, 2012 7.171 7.190 7.171 7.190 3,110 +0.03(+0.45%)
Apr 12, 2012 7.087 7.190 6.875 7.158 3,504 +0.08(+1.09%)
Apr 11, 2012 7.107 7.126 7.004 7.081 2,836 -0.04(-0.54%)
Apr 10, 2012 7.010 7.126 6.805 7.119 2,063 +0.15(+2.21%)
Apr 09, 2012 7.151 7.151 6.965 6.965 1,182 -0.24(-3.30%)
Apr 05, 2012 6.856 7.241 6.805 7.203 1,377 -0.21(-2.77%)
Apr 04, 2012 7.318 7.408 7.318 7.408 8,405 +0.06(+0.79%)
Apr 03, 2012 7.338 7.383 7.203 7.350 6,023 -0.06(-0.78%)
Apr 02, 2012 7.312 7.415 7.312 7.408 94,387 +0.08(+1.05%)
Mar 30, 2012 7.209 7.363 7.209 7.331 1,859 -0.01(-0.09%)
Mar 29, 2012 7.222 7.357 7.222 7.338 18,522 +0.07(+0.97%)
Mar 28, 2012 7.254 7.267 7.254 7.267 28,662 -0.02(-0.26%)
Mar 27, 2012 7.306 7.306 7.094 7.286 6,300 -0.03(-0.35%)
Mar 26, 2012 7.145 7.357 7.145 7.312 6,075 +0.15(+2.06%)
Mar 23, 2012 7.113 7.164 7.113 7.164 2,180 +0.06(+0.81%)
Mar 22, 2012 7.113 7.126 6.999 7.107 9,782 -0.08(-1.16%)
Mar 21, 2012 7.068 7.254 6.952 7.190 19,594 +0.13(+1.82%)
Mar 20, 2012 7.151 7.440 7.062 7.062 5,987 -0.10(-1.43%)
Mar 19, 2012 7.087 7.222 6.894 7.164 9,495 +0.10(+1.36%)
Mar 16, 2012 7.049 7.261 7.049 7.068 7,777 +0.04(+0.55%)
Mar 15, 2012 6.997 7.036 6.997 7.029 2,835 +0.03(+0.46%)
Mar 14, 2012 6.901 7.023 6.845 6.997 7,907 +0.07(+1.02%)
Mar 13, 2012 6.908 6.933 6.875 6.927 22,445 +0.02(+0.28%)
Mar 12, 2012 6.901 6.908 6.843 6.908 14,081 -0.02(-0.28%)
Mar 09, 2012 6.856 6.927 6.856 6.927 3,743 +0.10(+1.41%)
Mar 08, 2012 6.734 6.837 6.721 6.830 1,246 +0.03(+0.47%)
Mar 07, 2012 6.741 6.805 6.721 6.798 6,184 +0.05(+0.76%)
Mar 06, 2012 6.741 6.786 6.716 6.747 2,367 -0.04(-0.66%)
Mar 05, 2012 6.671 6.792 6.671 6.792 434 +0.10(+1.54%)
Mar 02, 2012 6.676 6.741 6.676 6.689 2,570 -0.13(-1.88%)
Mar 01, 2012 6.638 6.856 6.631 6.818 5,140 +0.07(+1.05%)
Feb 29, 2012 6.548 6.811 6.509 6.747 31,120 +0.14(+2.14%)
Feb 28, 2012 6.548 6.664 6.548 6.606 14,402 +0.03(+0.39%)
Feb 27, 2012 6.593 6.593 6.580 6.580 2,492 +0.00(+0.00%)
Feb 24, 2012 6.599 6.599 6.472 6.580 4,029 +0.08(+1.18%)
Feb 23, 2012 6.542 6.542 6.503 6.503 934 -0.08(-1.17%)
Feb 22, 2012 6.580 6.631 6.493 6.580 19,840 +0.00(+0.00%)
Feb 21, 2012 6.439 6.714 6.439 6.580 8,707 +0.08(+1.28%)
Feb 17, 2012 6.587 6.612 6.432 6.497 10,413 -0.26(-3.89%)
Feb 16, 2012 6.741 6.869 6.741 6.760 4,712 +0.12(+1.74%)
Feb 15, 2012 6.728 6.728 6.612 6.644 934 -0.21(-3.09%)
Feb 13, 2012 6.741 6.856 6.856 6.856 6,075 +0.10(+1.52%)
Feb 10, 2012 6.773 6.863 6.753 6.753 4,886 -0.02(-0.28%)
Feb 08, 2012 6.773 6.773 6.773 6.773 5,452 +0.00(+0.00%)
Feb 07, 2012 6.685 6.773 6.685 6.773 1,137 +0.08(+1.25%)
Feb 06, 2012 6.683 6.741 6.676 6.689 8,100 +0.01(+0.19%)
Feb 03, 2012 6.657 6.683 6.657 6.676 8,397 +0.02(+0.29%)
Feb 02, 2012 6.657 6.664 6.657 6.657 3,271 +0.00(+0.00%)
Feb 01, 2012 6.664 6.664 6.657 6.657 5,624 +0.01(+0.19%)
Jan 31, 2012 6.664 6.664 6.644 6.644 4,299 -0.01(-0.10%)
Jan 30, 2012 6.664 6.664 6.644 6.651 36,606 +0.01(+0.10%)
Jan 27, 2012 6.664 6.664 6.644 6.644 2,962 -0.01(-0.10%)
Jan 26, 2012 6.689 6.689 6.651 6.651 810 +0.01(+0.10%)
Jan 25, 2012 6.638 6.696 6.638 6.644 3,847 +0.02(+0.29%)
Jan 24, 2012 6.599 6.625 6.561 6.625 20,199 +0.02(+0.29%)
Jan 23, 2012 6.567 6.606 6.561 6.606 4,751 -0.01(-0.10%)
Jan 20, 2012 6.567 6.612 6.567 6.612 6,121 +0.08(+1.28%)
Jan 19, 2012 6.400 6.574 6.388 6.529 34,466 +0.14(+2.21%)
Jan 18, 2012 6.420 6.420 6.388 6.388 467 -0.03(-0.50%)
Jan 17, 2012 6.529 6.529 6.420 6.420 3,191 -0.15(-2.34%)
Jan 13, 2012 6.548 6.670 6.467 6.574 3,983 +0.08(+1.19%)
Jan 12, 2012 6.606 6.676 6.426 6.497 21,501 -0.17(-2.60%)
Jan 11, 2012 6.465 6.670 6.465 6.670 16,471 +0.18(+2.77%)
Jan 10, 2012 6.291 6.503 6.291 6.490 9,727 +0.07(+1.10%)
Jan 09, 2012 6.317 6.420 6.304 6.420 2,071 +0.00(+0.00%)
Jan 06, 2012 6.413 6.420 6.381 6.420 2,531 +0.00(+0.00%)
Jan 05, 2012 6.298 6.420 6.285 6.420 10,578 +0.06(+0.91%)
Jan 04, 2012 6.317 6.368 6.222 6.362 9,170 +0.04(+0.61%)
Dec 30, 2011 6.214 6.330 6.176 6.323 21,660 +0.16(+2.60%)
Dec 29, 2011 6.163 6.163 6.163 6.163 442 -0.16(-2.54%)
Dec 28, 2011 6.163 6.323 6.118 6.323 13,240 +0.07(+1.13%)
Dec 27, 2011 6.291 6.349 6.253 6.253 6,378 -0.06(-1.02%)
Dec 23, 2011 6.214 6.317 6.214 6.317 1,869 -0.04(-0.61%)
Dec 21, 2011 6.214 6.355 6.163 6.355 16,943 +0.13(+2.06%)
Dec 20, 2011 6.150 6.227 6.067 6.227 7,042 +0.13(+2.11%)
Dec 19, 2011 6.067 6.099 6.067 6.099 36,294 +0.03(+0.53%)
Dec 16, 2011 6.067 6.067 6.060 6.067 9,048 +0.02(+0.32%)
Dec 15, 2011 6.075 6.075 6.009 6.047 6,906 -0.03(-0.42%)
Dec 14, 2011 6.034 6.092 5.970 6.073 136,255 +0.01(+0.11%)
Dec 13, 2011 6.092 6.092 5.970 6.067 23,261 +0.00(+0.00%)
Dec 12, 2011 6.022 6.067 6.022 6.067 1,090 -0.01(-0.08%)
Dec 09, 2011 6.047 6.072 5.977 6.072 4,311 +0.03(+0.51%)
Dec 08, 2011 5.970 6.041 5.970 6.041 22,191 +0.08(+1.29%)
Dec 07, 2011 5.919 6.022 5.919 5.964 5,263 -0.04(-0.64%)
Dec 06, 2011 5.970 6.028 5.970 6.002 24,456 +0.01(+0.11%)
Dec 05, 2011 5.970 5.996 5.945 5.996 13,122 +0.03(+0.43%)
Dec 02, 2011 6.034 6.034 5.970 5.970 2,852 +0.00(+0.00%)
Dec 01, 2011 5.970 6.015 5.932 5.970 6,542 -0.04(-0.75%)
Nov 30, 2011 6.015 6.028 6.015 6.015 783 +0.04(+0.75%)
Nov 29, 2011 5.938 5.970 5.938 5.970 26,889 +0.00(+0.00%)
Nov 28, 2011 5.983 5.983 5.912 5.970 8,411 -0.07(-1.17%)
Nov 25, 2011 5.874 6.041 5.868 6.041 992 -0.01(-0.21%)
Nov 23, 2011 5.996 6.054 5.874 6.054 4,221 +0.02(+0.40%)
Nov 22, 2011 6.060 6.060 5.925 6.030 2,336 +0.00(+0.03%)
Nov 21, 2011 5.983 6.073 5.973 6.028 1,314 +0.02(+0.32%)
Nov 18, 2011 5.970 6.009 5.929 6.009 34,980 +0.02(+0.32%)
Nov 17, 2011 5.906 5.989 5.906 5.989 7,444 +0.00(+0.00%)
Nov 16, 2011 5.964 6.034 5.964 5.989 7,321 -0.01(-0.21%)
Nov 15, 2011 5.941 6.002 5.880 6.002 6,539 +0.03(+0.54%)
Nov 14, 2011 5.855 5.970 5.855 5.970 25,158 +0.04(+0.76%)
Nov 11, 2011 5.970 5.970 5.919 5.925 2,802 -0.04(-0.75%)
Nov 10, 2011 5.784 5.970 5.778 5.970 2,687 +0.11(+1.86%)
Nov 09, 2011 5.778 5.874 5.707 5.861 166,019 +0.03(+0.44%)
Nov 07, 2011 5.835 5.835 5.835 5.835 0 -0.03(-0.55%)
Nov 04, 2011 5.874 5.874 5.694 5.868 1,246 +0.07(+1.22%)
Nov 03, 2011 5.701 5.874 5.701 5.797 4,847 +0.09(+1.57%)
Nov 02, 2011 5.624 5.707 5.624 5.707 2,492 +0.03(+0.45%)
Oct 31, 2011 5.694 5.681 5.681 5.681 4,517 +0.03(+0.57%)
Oct 28, 2011 5.778 5.829 5.649 5.649 12,859 -0.18(-3.07%)
Oct 27, 2011 5.720 6.079 5.720 5.828 140,584 +0.05(+0.88%)
Oct 26, 2011 5.771 5.829 5.733 5.778 7,813 -0.09(-1.53%)
Oct 25, 2011 5.983 5.996 5.868 5.868 934 +0.09(+1.56%)
Oct 24, 2011 5.778 5.778 5.778 5.778 1,090 -0.19(-3.23%)
Oct 21, 2011 5.797 5.970 5.733 5.970 3,582 +0.22(+3.91%)
Oct 20, 2011 5.829 5.842 5.713 5.746 1,557 -0.12(-2.08%)
Oct 18, 2011 5.868 5.868 5.868 5.868 0 +0.00(+0.00%)
Oct 17, 2011 5.845 5.945 5.720 5.868 34,436 +0.06(+0.99%)
Oct 14, 2011 5.829 5.842 5.755 5.810 2,523 -0.01(-0.11%)
Oct 13, 2011 5.861 5.880 5.758 5.816 6,844 -0.05(-0.88%)
Oct 12, 2011 6.067 6.067 5.868 5.868 2,648 -0.06(-1.08%)
Oct 11, 2011 5.945 6.009 5.932 5.932 1,401 -0.04(-0.65%)
Oct 10, 2011 6.099 6.099 5.752 5.970 6,936 -0.15(-2.41%)
Oct 07, 2011 6.188 6.189 6.099 6.118 36,020 -0.02(-0.31%)
Oct 06, 2011 6.221 6.221 6.047 6.137 129,283 +0.07(+1.16%)
Oct 05, 2011 5.874 6.067 5.790 6.067 4,222 +0.24(+4.19%)
Oct 04, 2011 5.835 5.842 5.649 5.823 39,957 -0.01(-0.11%)
Oct 03, 2011 5.938 5.938 5.816 5.829 25,467 -0.11(-1.84%)
Sep 30, 2011 5.823 5.938 5.823 5.938 11,162 +0.06(+1.09%)
Sep 29, 2011 6.002 6.002 5.842 5.874 9,955 -0.08(-1.29%)
Sep 28, 2011 6.163 6.163 5.951 5.951 6,230 -0.24(-3.94%)
Sep 27, 2011 6.259 6.259 6.105 6.195 12,695 -0.01(-0.21%)
Sep 26, 2011 6.240 6.240 6.208 6.208 697 -0.05(-0.82%)
Sep 23, 2011 5.989 6.259 5.989 6.259 39,098 +0.15(+2.52%)
Sep 22, 2011 6.034 6.105 5.977 6.105 3,694 +0.01(+0.11%)
Sep 21, 2011 6.105 6.163 6.099 6.099 2,272 -0.06(-1.04%)
Sep 20, 2011 6.034 6.163 6.022 6.163 18,032 +0.07(+1.16%)
Sep 19, 2011 6.034 6.099 5.925 6.092 8,667 +0.00(+0.00%)
Sep 16, 2011 6.015 6.092 5.938 6.092 19,940 +0.08(+1.28%)
Sep 15, 2011 6.034 6.034 6.015 6.015 10,173 -0.01(-0.11%)
Sep 14, 2011 5.996 6.050 5.912 6.022 5,975 +0.04(+0.75%)
Sep 13, 2011 5.957 6.028 5.868 5.977 5,296 +0.00(+0.00%)
Sep 12, 2011 5.964 6.092 5.880 5.977 12,348 -0.03(-0.43%)
Sep 09, 2011 5.996 6.009 5.989 6.002 4,078 -0.03(-0.53%)
Sep 08, 2011 6.009 6.060 5.912 6.034 4,828 -0.06(-1.05%)
Sep 07, 2011 6.002 6.099 5.912 6.099 2,336 +0.15(+2.59%)
Sep 06, 2011 6.041 6.041 5.938 5.945 3,138 -0.11(-1.80%)
Sep 02, 2011 6.067 6.092 6.054 6.054 1,401 -0.05(-0.81%)
Sep 01, 2011 6.034 6.111 5.970 6.103 20,882 +0.09(+1.47%)
Aug 31, 2011 5.868 6.041 5.868 6.015 21,143 +0.08(+1.41%)
Aug 30, 2011 5.932 5.932 5.932 5.932 467 +0.00(+0.00%)
Aug 29, 2011 5.938 5.964 5.817 5.932 43,010 -0.01(-0.11%)
Aug 26, 2011 5.816 5.951 5.810 5.938 3,769 +0.01(+0.11%)
Aug 25, 2011 5.945 5.964 5.842 5.932 7,894 -0.03(-0.43%)
Aug 24, 2011 5.855 5.957 5.848 5.957 6,952 +0.02(+0.32%)
Aug 23, 2011 5.906 5.938 5.785 5.938 45,482 +0.02(+0.33%)
Aug 22, 2011 6.086 6.086 5.906 5.919 51,847 -0.12(-1.91%)
Aug 19, 2011 5.945 6.099 5.945 6.034 59,315 +0.06(+1.08%)
Aug 18, 2011 6.002 6.041 5.919 5.970 14,010 -0.10(-1.69%)
Aug 17, 2011 6.041 6.073 6.041 6.073 467 +0.04(+0.69%)
Aug 16, 2011 6.073 6.099 6.028 6.031 10,781 -0.10(-1.62%)
Aug 15, 2011 6.022 6.131 6.015 6.131 36,210 +0.13(+2.14%)
Aug 12, 2011 6.054 6.137 5.938 6.002 10,472 -0.07(-1.16%)
Aug 11, 2011 6.137 6.137 5.987 6.073 45,915 -0.05(-0.84%)
Aug 10, 2011 6.195 6.246 6.054 6.124 43,493 -0.11(-1.75%)
Aug 09, 2011 6.233 6.375 6.169 6.233 11,897 -0.03(-0.51%)
Aug 08, 2011 6.266 6.349 6.150 6.266 40,097 -0.12(-1.81%)
Aug 05, 2011 6.400 6.420 6.233 6.381 15,585 -0.02(-0.30%)
Aug 04, 2011 6.400 6.420 6.375 6.400 16,511 -0.03(-0.50%)
Aug 03, 2011 6.407 6.490 6.375 6.432 21,463 +0.01(+0.10%)
Aug 02, 2011 6.542 6.542 6.323 6.426 19,706 -0.10(-1.57%)
Aug 01, 2011 6.471 6.561 6.471 6.529 2,674 +0.01(+0.20%)
Jul 29, 2011 6.426 6.574 6.420 6.516 14,525 +0.10(+1.50%)
Jul 28, 2011 6.426 6.509 6.413 6.420 9,234 +0.00(+0.00%)
Jul 27, 2011 6.535 6.535 6.400 6.420 27,976 -0.09(-1.38%)
Jul 26, 2011 6.529 6.567 6.484 6.509 6,198 +0.01(+0.20%)
Jul 25, 2011 6.497 6.548 6.497 6.497 17,485 -0.04(-0.59%)
Jul 22, 2011 6.516 6.567 6.484 6.535 42,108 -0.03(-0.49%)
Jul 21, 2011 6.561 6.580 6.548 6.567 7,378 +0.01(+0.20%)
Jul 20, 2011 6.580 6.580 6.554 6.554 3,370 -0.02(-0.29%)
Jul 19, 2011 6.567 6.587 6.561 6.574 10,745 -0.01(-0.10%)
Jul 18, 2011 6.580 6.580 6.535 6.580 39,628 +0.03(+0.49%)
Jul 15, 2011 6.509 6.548 6.509 6.548 1,883 +0.03(+0.39%)
Jul 14, 2011 6.561 6.580 6.516 6.522 6,339 -0.06(-0.97%)
Jul 13, 2011 6.490 6.587 6.420 6.587 16,164 +0.00(+0.00%)
Jul 12, 2011 6.542 6.587 6.501 6.587 4,282 +0.04(+0.59%)
Jul 11, 2011 6.484 6.574 6.484 6.548 2,492 -0.01(-0.20%)
Jul 08, 2011 6.561 6.664 6.548 6.561 4,532 -0.09(-1.35%)
Jul 07, 2011 6.529 6.651 6.516 6.651 21,614 +0.17(+2.57%)
Jul 06, 2011 6.458 6.580 6.458 6.484 8,628 -0.02(-0.30%)
Jul 05, 2011 6.484 6.516 6.471 6.503 39,371 -0.01(-0.20%)
Jul 01, 2011 6.484 6.561 6.426 6.516 18,722 +0.03(+0.50%)
Jun 30, 2011 6.484 6.484 6.445 6.484 8,125 +0.00(+0.00%)
Jun 29, 2011 6.490 6.580 6.458 6.484 21,787 +0.03(+0.40%)
Jun 28, 2011 6.497 6.497 6.433 6.458 4,774 -0.01(-0.20%)
Jun 27, 2011 6.567 6.567 6.452 6.471 5,601 -0.11(-1.66%)
Jun 24, 2011 6.484 6.580 6.471 6.580 22,881 +0.10(+1.49%)
Jun 23, 2011 6.452 6.580 6.420 6.484 9,545 +0.02(+0.30%)
Jun 22, 2011 6.420 6.490 6.420 6.465 15,862 +0.03(+0.40%)
Jun 21, 2011 6.497 6.497 6.367 6.439 348,257 -0.04(-0.69%)
Jun 20, 2011 6.432 6.548 6.208 6.484 27,942 +0.18(+2.85%)
Jun 17, 2011 6.580 6.580 6.304 6.304 42,845 -0.26(-4.01%)
Jun 16, 2011 6.445 6.567 6.445 6.567 2,335 -0.01(-0.20%)
Jun 15, 2011 6.381 6.580 6.381 6.580 11,524 +0.19(+2.91%)
Jun 14, 2011 6.477 6.484 6.394 6.394 3,426 -0.07(-1.09%)
Jun 13, 2011 6.426 6.631 6.426 6.465 30,570 +0.04(+0.70%)
Jun 10, 2011 6.291 6.670 6.291 6.420 57,123 -0.12(-1.77%)
Jun 09, 2011 6.465 6.689 6.240 6.535 38,894 +0.05(+0.79%)
Jun 08, 2011 6.516 6.516 6.432 6.484 14,053 -0.05(-0.79%)
Jun 07, 2011 6.542 6.580 6.484 6.535 17,719 +0.04(+0.59%)
Jun 06, 2011 6.503 6.593 6.497 6.497 5,018 -0.08(-1.27%)
Jun 03, 2011 6.432 6.638 6.323 6.580 20,591 -0.15(-2.29%)
May 24, 2011 6.651 6.734 6.644 6.734 17,290 +0.03(+0.38%)
May 23, 2011 6.760 6.760 6.606 6.708 10,751 +0.05(+0.82%)
May 20, 2011 6.631 6.753 6.599 6.654 47,588 +0.04(+0.63%)
May 19, 2011 6.676 6.676 6.612 6.612 3,573 -0.10(-1.43%)
May 18, 2011 6.612 6.708 6.561 6.708 6,852 +0.06(+0.97%)
May 17, 2011 6.490 6.644 6.426 6.644 14,049 +0.03(+0.39%)
May 16, 2011 6.535 6.644 6.490 6.619 3,099 +0.03(+0.39%)
May 13, 2011 6.587 6.599 6.497 6.593 657 -0.01(-0.19%)
May 12, 2011 6.548 6.638 6.516 6.606 237,375 +0.03(+0.39%)
May 11, 2011 6.522 6.580 6.522 6.580 778 +0.00(+0.00%)
May 10, 2011 6.458 6.580 6.432 6.580 8,238 +0.10(+1.49%)
May 09, 2011 6.420 6.484 6.362 6.484 23,988 +0.12(+1.92%)
May 06, 2011 6.394 6.420 6.355 6.362 31,768 -0.03(-0.50%)
May 05, 2011 6.355 6.394 6.338 6.394 3,785 +0.00(+0.00%)
May 04, 2011 6.394 6.394 6.355 6.394 84,163 +0.00(+0.00%)
May 03, 2011 6.388 6.394 6.362 6.394 3,302 +0.01(+0.10%)
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.