S&P Smallcap Health Care Port PS (NQ: )

N/A UNCHANGED
Last Price Updated: 5:17 PM EDT, Jul 27, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 25.67 25.80 25.64 25.74 1,368 -0.32(-1.25%)
Nov 29, 2010 26.06 26.07 25.74 26.06 6,369 -0.25(-0.95%)
Nov 26, 2010 26.36 26.36 26.25 26.31 3,752 -0.01(-0.04%)
Nov 24, 2010 26.22 26.32 26.32 26.32 3,256 +0.44(+1.70%)
Nov 23, 2010 25.76 25.95 25.75 25.88 4,312 -0.18(-0.69%)
Nov 22, 2010 25.80 26.06 25.73 26.06 7,093 +0.29(+1.13%)
Nov 19, 2010 25.63 25.81 25.63 25.77 5,167 +0.04(+0.17%)
Nov 18, 2010 25.59 25.83 25.59 25.73 1,528 +0.34(+1.33%)
Nov 17, 2010 25.39 25.45 25.35 25.39 3,739 +0.11(+0.44%)
Nov 16, 2010 25.70 25.70 25.28 25.28 2,086 -0.56(-2.17%)
Nov 15, 2010 25.86 25.92 25.80 25.84 2,432 +0.04(+0.15%)
Nov 12, 2010 26.00 26.00 25.80 25.80 776 -0.31(-1.19%)
Nov 11, 2010 25.89 26.18 25.89 26.11 3,601 +0.03(+0.12%)
Nov 10, 2010 25.67 26.08 25.66 26.08 1,477 +0.21(+0.80%)
Nov 09, 2010 25.99 26.04 25.87 25.87 1,661 -0.02(-0.07%)
Nov 08, 2010 25.85 25.94 25.85 25.89 1,210 +0.00(+0.01%)
Nov 05, 2010 26.07 26.09 25.89 25.89 1,774 -0.19(-0.73%)
Nov 04, 2010 25.98 26.10 25.98 26.08 3,231 +0.46(+1.81%)
Nov 03, 2010 25.69 25.72 25.41 25.62 3,809 -0.00(-0.02%)
Nov 02, 2010 25.53 25.62 25.53 25.62 1,994 +0.62(+2.48%)
Nov 01, 2010 25.30 25.46 25.00 25.00 2,712 -0.45(-1.77%)
Oct 29, 2010 25.32 25.50 25.32 25.45 3,350 +0.01(+0.03%)
Oct 28, 2010 25.63 25.63 25.39 25.44 6,516 +0.08(+0.31%)
Oct 27, 2010 25.32 25.37 25.16 25.36 3,503 -0.29(-1.12%)
Oct 25, 2010 26.09 26.17 25.64 25.65 39,387 -0.18(-0.70%)
Oct 22, 2010 25.80 25.86 25.75 25.83 2,802 -0.01(-0.04%)
Oct 21, 2010 25.99 26.16 25.66 25.84 7,702 -0.11(-0.42%)
Oct 20, 2010 25.87 26.05 25.86 25.95 3,941 +0.42(+1.63%)
Oct 19, 2010 25.94 25.94 25.53 25.53 2,414 -0.61(-2.35%)
Oct 18, 2010 26.09 26.15 26.06 26.15 6,145 +0.17(+0.65%)
Oct 15, 2010 26.13 26.14 25.96 25.98 3,865 +0.03(+0.12%)
Oct 14, 2010 25.86 26.09 25.86 25.95 5,721 -0.01(-0.04%)
Oct 13, 2010 25.70 26.03 25.70 25.96 5,040 +0.38(+1.48%)
Oct 12, 2010 25.37 25.63 25.32 25.58 10,249 +0.04(+0.17%)
Oct 11, 2010 25.66 25.70 25.54 25.54 3,895 -0.07(-0.27%)
Oct 08, 2010 25.50 25.61 25.27 25.61 2,827 +0.31(+1.23%)
Oct 07, 2010 25.22 25.41 25.19 25.30 25,184 +0.06(+0.25%)
Oct 06, 2010 25.40 25.40 25.22 25.24 247,135 -0.08(-0.32%)
Oct 05, 2010 25.03 25.32 24.98 25.32 2,793 +0.61(+2.46%)
Oct 04, 2010 24.96 24.96 24.68 24.71 2,385 -0.32(-1.27%)
Oct 01, 2010 25.24 25.24 24.90 25.03 984 -0.09(-0.36%)
Sep 30, 2010 25.41 25.41 24.97 25.12 7,774 -0.04(-0.16%)
Sep 29, 2010 25.14 25.24 25.06 25.16 9,413 +0.17(+0.68%)
Sep 28, 2010 24.99 24.99 24.68 24.99 8,536 +0.20(+0.81%)
Sep 27, 2010 24.82 24.84 24.79 24.79 1,466 -0.17(-0.68%)
Sep 24, 2010 24.72 24.96 24.68 24.96 3,850 +0.55(+2.25%)
Sep 23, 2010 24.63 24.72 24.41 24.41 3,292 -0.16(-0.65%)
Sep 22, 2010 24.50 24.75 24.44 24.57 1,187 -0.24(-0.97%)
Sep 21, 2010 24.80 24.93 24.80 24.81 8,870 +0.25(+1.01%)
Sep 20, 2010 24.31 24.67 24.31 24.56 9,460 +0.26(+1.08%)
Sep 17, 2010 24.26 24.34 24.26 24.30 13,101 +0.08(+0.33%)
Sep 15, 2010 23.95 24.22 23.93 24.22 1,353 +0.27(+1.13%)
Sep 14, 2010 23.98 24.03 23.89 23.95 10,593 -0.12(-0.50%)
Sep 13, 2010 23.71 24.07 23.71 24.07 1,225 +0.43(+1.81%)
Sep 10, 2010 23.60 23.64 23.50 23.64 3,942 +0.12(+0.51%)
Sep 09, 2010 23.59 23.67 23.41 23.52 8,318 +0.13(+0.56%)
Sep 08, 2010 23.42 23.53 23.35 23.39 5,989 +0.17(+0.73%)
Sep 07, 2010 23.38 23.46 23.22 23.22 1,644 -0.27(-1.13%)
Sep 03, 2010 23.58 23.63 23.45 23.49 6,938 +0.18(+0.75%)
Sep 02, 2010 23.63 24.69 22.89 23.31 9,905 +0.31(+1.35%)
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.