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, 2017 98.86 98.86 97.78 97.90 22,948 +0.03(+0.03%)
Nov 29, 2017 97.78 97.88 97.38 97.87 10,743 +1.07(+1.10%)
Nov 28, 2017 96.78 96.92 96.00 96.80 18,491 +0.32(+0.33%)
Nov 27, 2017 97.87 97.87 96.12 96.48 9,880 -0.94(-0.96%)
Nov 24, 2017 96.78 97.45 96.29 97.42 5,165 +0.84(+0.87%)
Nov 22, 2017 96.49 96.72 96.31 96.58 6,225 +0.60(+0.63%)
Nov 21, 2017 94.23 95.98 94.23 95.98 4,057 +1.85(+1.97%)
Nov 20, 2017 94.39 94.39 93.63 94.13 8,617 +0.08(+0.09%)
Nov 17, 2017 94.60 94.60 93.50 94.05 9,061 -0.08(-0.09%)
Nov 16, 2017 93.08 94.39 93.08 94.13 11,916 +1.82(+1.97%)
Nov 15, 2017 92.03 92.31 91.50 92.31 3,429 -0.12(-0.13%)
Nov 14, 2017 92.62 92.67 91.76 92.43 4,314 -0.21(-0.23%)
Nov 13, 2017 92.75 92.75 92.09 92.64 15,370 +1.03(+1.12%)
Nov 10, 2017 91.60 91.90 91.31 91.61 4,837 +0.24(+0.26%)
Nov 09, 2017 90.70 91.73 90.29 91.37 6,543 -0.13(-0.14%)
Nov 08, 2017 89.68 91.50 89.68 91.50 6,744 +1.95(+2.18%)
Nov 07, 2017 90.56 90.62 89.32 89.55 11,504 -0.62(-0.68%)
Nov 06, 2017 90.98 91.06 90.12 90.17 7,774 -0.47(-0.52%)
Nov 03, 2017 89.96 90.77 88.83 90.64 11,448 +0.55(+0.61%)
Nov 02, 2017 90.44 90.56 89.65 90.09 10,105 -0.09(-0.10%)
Nov 01, 2017 92.25 92.25 89.61 90.18 12,862 -1.33(-1.45%)
Oct 31, 2017 90.97 91.76 90.97 91.51 5,363 +0.92(+1.02%)
Oct 30, 2017 91.64 91.91 90.14 90.59 11,851 -1.32(-1.44%)
Oct 27, 2017 90.81 91.96 90.63 91.91 5,646 +1.12(+1.24%)
Oct 26, 2017 91.62 91.80 90.57 90.79 14,491 -1.19(-1.29%)
Oct 25, 2017 92.44 92.44 90.79 91.97 7,953 -0.36(-0.40%)
Oct 24, 2017 93.64 93.64 92.27 92.34 8,955 -0.60(-0.65%)
Oct 23, 2017 93.83 93.83 92.94 92.94 9,733 -0.52(-0.56%)
Oct 20, 2017 92.99 93.82 92.99 93.46 7,542 +0.85(+0.92%)
Oct 19, 2017 92.65 92.65 91.72 92.61 5,495 -0.10(-0.11%)
Oct 18, 2017 91.83 92.83 91.83 92.71 7,086 +1.22(+1.33%)
Oct 17, 2017 91.63 91.63 91.00 91.49 11,109 -0.05(-0.05%)
Oct 16, 2017 91.74 92.14 91.22 91.54 8,766 +0.18(+0.19%)
Oct 13, 2017 91.98 91.98 91.12 91.36 8,857 -0.44(-0.48%)
Oct 12, 2017 92.01 92.01 91.45 91.81 7,040 -0.22(-0.23%)
Oct 11, 2017 92.03 92.27 91.88 92.03 7,925 +0.05(+0.05%)
Oct 10, 2017 92.26 92.70 91.77 91.98 13,332 -0.28(-0.30%)
Oct 09, 2017 94.79 94.79 92.22 92.26 13,431 -1.76(-1.87%)
Oct 06, 2017 94.46 94.46 94.00 94.02 17,073 -0.33(-0.35%)
Oct 05, 2017 94.72 94.72 94.13 94.35 7,273 +0.01(+0.01%)
Oct 04, 2017 94.77 94.93 94.22 94.34 12,935 -0.12(-0.13%)
Oct 03, 2017 94.65 94.65 93.81 94.46 15,684 -0.19(-0.20%)
Oct 02, 2017 93.53 94.65 93.12 94.65 14,652 +1.82(+1.96%)
Sep 29, 2017 92.12 92.83 92.09 92.83 7,334 +0.79(+0.86%)
Sep 28, 2017 92.02 92.17 91.52 92.04 8,008 +0.17(+0.19%)
Sep 27, 2017 90.00 91.93 90.00 91.87 16,886 +2.36(+2.64%)
Sep 26, 2017 89.96 89.96 89.46 89.51 9,104 -0.26(-0.29%)
Sep 25, 2017 89.60 89.77 89.33 89.77 6,593 +0.18(+0.20%)
Sep 22, 2017 89.04 89.59 88.98 89.59 3,682 +0.64(+0.73%)
Sep 21, 2017 88.81 89.20 88.36 88.94 5,692 +0.35(+0.40%)
Sep 20, 2017 88.39 88.69 88.12 88.59 6,439 +0.20(+0.23%)
Sep 19, 2017 89.10 89.10 88.23 88.39 10,131 -1.60(-1.77%)
Sep 18, 2017 90.04 90.44 89.90 89.99 6,377 +0.42(+0.47%)
Sep 15, 2017 89.74 89.74 88.90 89.57 7,443 -0.08(-0.09%)
Sep 14, 2017 90.03 90.03 88.70 89.65 11,728 +0.20(+0.22%)
Sep 13, 2017 89.72 89.78 89.35 89.45 5,859 -0.46(-0.51%)
Sep 12, 2017 89.64 89.91 89.64 89.91 5,149 +0.27(+0.30%)
Sep 11, 2017 89.75 89.75 89.40 89.64 2,831 +0.76(+0.86%)
Sep 08, 2017 88.81 89.29 88.41 88.88 3,627 +0.43(+0.48%)
Sep 07, 2017 88.69 88.69 88.41 88.46 2,814 -0.08(-0.10%)
Sep 06, 2017 88.88 88.88 88.12 88.54 6,200 +0.24(+0.27%)
Sep 05, 2017 88.74 89.00 87.74 88.30 26,058 -0.18(-0.20%)
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.