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 29, 2013 55.38 55.73 55.38 55.51 0 +0.18(+0.33%)
Nov 27, 2013 55.29 55.38 54.86 55.33 0 +0.32(+0.58%)
Nov 26, 2013 54.55 55.05 54.55 55.01 0 +0.43(+0.80%)
Nov 25, 2013 54.84 54.93 54.53 54.58 0 -0.12(-0.22%)
Nov 22, 2013 54.30 54.71 54.27 54.70 0 +0.46(+0.85%)
Nov 21, 2013 53.49 54.32 53.38 54.23 0 +1.17(+2.21%)
Nov 20, 2013 53.33 53.63 53.00 53.06 0 -0.03(-0.05%)
Nov 19, 2013 53.26 53.56 52.96 53.09 0 -0.11(-0.20%)
Nov 18, 2013 53.61 53.94 53.11 53.20 0 -0.47(-0.88%)
Nov 15, 2013 53.34 53.67 53.11 53.67 0 +0.45(+0.84%)
Nov 14, 2013 53.70 53.70 53.07 53.22 0 +0.00(+0.00%)
Nov 12, 2013 52.85 53.22 52.53 53.22 0 +0.29(+0.55%)
Nov 11, 2013 52.80 53.07 52.69 52.93 0 +0.50(+0.95%)
Nov 08, 2013 51.12 52.44 50.85 52.43 0 +1.90(+3.76%)
Nov 07, 2013 51.39 51.46 50.51 50.53 0 -0.85(-1.66%)
Nov 06, 2013 52.25 52.25 51.17 51.38 0 -0.50(-0.97%)
Nov 05, 2013 51.60 51.89 51.30 51.89 0 +0.19(+0.36%)
Nov 04, 2013 50.87 51.70 50.87 51.70 0 +1.05(+2.07%)
Nov 01, 2013 51.06 51.06 50.25 50.65 0 -0.35(-0.69%)
Oct 31, 2013 50.84 51.41 50.73 51.00 0 +0.03(+0.06%)
Oct 30, 2013 51.85 51.85 50.77 50.97 0 -1.21(-2.32%)
Oct 29, 2013 52.40 52.40 51.92 52.18 0 +0.18(+0.35%)
Oct 28, 2013 52.27 52.27 51.78 52.00 0 -0.03(-0.06%)
Oct 25, 2013 52.40 52.50 51.92 52.03 0 -0.42(-0.80%)
Oct 24, 2013 52.23 52.56 52.15 52.45 0 +0.60(+1.16%)
Oct 23, 2013 51.54 51.93 51.13 51.85 0 +0.20(+0.39%)
Oct 22, 2013 51.87 52.17 51.58 51.65 0 -0.01(-0.02%)
Oct 21, 2013 52.25 52.25 51.47 51.66 0 -0.18(-0.35%)
Oct 18, 2013 51.40 51.84 51.32 51.84 72,380 +1.16(+2.29%)
Oct 17, 2013 50.18 50.71 50.04 50.68 0 +0.49(+0.98%)
Oct 16, 2013 49.80 50.21 49.75 50.19 0 +0.89(+1.81%)
Oct 15, 2013 49.86 49.86 49.23 49.30 0 -0.57(-1.14%)
Oct 14, 2013 49.38 49.91 49.14 49.87 0 +0.37(+0.75%)
Oct 11, 2013 48.82 49.50 48.74 49.50 0 +0.58(+1.19%)
Oct 10, 2013 48.49 49.00 48.49 48.92 0 +1.02(+2.13%)
Oct 09, 2013 48.13 48.15 47.61 47.90 0 -0.28(-0.58%)
Oct 08, 2013 48.76 48.87 48.03 48.18 0 -0.62(-1.28%)
Oct 07, 2013 49.07 49.26 48.73 48.80 0 -0.66(-1.33%)
Oct 04, 2013 49.33 49.65 49.10 49.46 0 +0.29(+0.60%)
Oct 03, 2013 49.59 49.59 48.75 49.17 0 -0.39(-0.80%)
Oct 02, 2013 49.48 49.71 49.38 49.56 0 -0.17(-0.34%)
Oct 01, 2013 48.91 49.73 48.91 49.73 0 +0.97(+1.99%)
Sep 27, 2013 48.58 48.83 48.58 48.76 0 -0.07(-0.14%)
Sep 26, 2013 48.50 48.87 48.46 48.83 0 +0.53(+1.10%)
Sep 25, 2013 48.50 48.65 48.26 48.30 0 -0.20(-0.41%)
Sep 24, 2013 48.63 48.86 48.20 48.50 0 +0.15(+0.31%)
Sep 23, 2013 48.21 48.37 47.71 48.35 0 +0.14(+0.29%)
Sep 20, 2013 48.94 48.94 48.21 48.21 0 -0.49(-1.01%)
Sep 19, 2013 49.01 49.23 48.65 48.70 0 -0.35(-0.71%)
Sep 18, 2013 49.13 49.29 48.51 49.05 0 -0.01(-0.02%)
Sep 17, 2013 48.58 49.06 48.58 49.06 0 +0.40(+0.82%)
Sep 16, 2013 48.54 48.96 48.59 48.66 0 +0.12(+0.25%)
Sep 13, 2013 48.19 48.64 48.07 48.54 0 +0.54(+1.13%)
Sep 12, 2013 48.40 48.40 48.00 48.00 0 -0.31(-0.64%)
Sep 11, 2013 48.28 48.49 48.22 48.31 0 +0.01(+0.02%)
Sep 10, 2013 48.03 48.30 47.99 48.30 0 +0.29(+0.60%)
Sep 09, 2013 47.28 48.01 47.28 48.01 0 +0.79(+1.67%)
Sep 06, 2013 47.65 47.73 46.67 47.22 0 -0.36(-0.76%)
Sep 05, 2013 47.38 47.63 47.30 47.58 0 +0.33(+0.70%)
Sep 04, 2013 47.00 47.31 47.00 47.25 0 +0.20(+0.43%)
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.