Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Lg Cap U.S. Sector ETN Elements (NY: EEH )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 5, 2022 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 (%)
May 30, 2014 12.39 12.39 11.90 11.90 317 +0.89(+8.08%)
May 29, 2014 11.84 12.07 11.01 11.01 2,593 -0.99(-8.25%)
May 28, 2014 11.84 12.00 11.78 12.00 8,361 -0.36(-2.91%)
May 27, 2014 12.36 12.36 12.36 12.36 210 +0.00(+0.00%)
May 23, 2014 12.09 12.36 12.36 12.36 8,900 +0.21(+1.73%)
May 22, 2014 12.15 12.15 12.15 12.15 400 -0.10(-0.82%)
May 21, 2014 12.25 12.48 12.25 12.25 3,536 +0.03(+0.25%)
May 20, 2014 12.05 12.43 12.05 12.22 4,393 +0.31(+2.60%)
May 15, 2014 11.91 11.91 11.91 11.91 200 -0.10(-0.86%)
May 13, 2014 12.01 12.01 12.01 12.01 100 +0.01(+0.12%)
May 12, 2014 11.87 12.79 11.85 12.00 26,656 +0.12(+1.01%)
May 09, 2014 11.89 11.89 11.88 11.88 804 +0.03(+0.25%)
May 08, 2014 11.78 11.95 11.78 11.85 2,310 +0.13(+1.11%)
May 07, 2014 11.95 11.95 11.72 11.72 700 -0.23(-1.92%)
May 06, 2014 11.83 11.98 11.83 11.95 7,722 -0.08(-0.67%)
May 05, 2014 11.81 12.05 11.81 12.03 4,845 +0.28(+2.38%)
May 02, 2014 11.75 11.75 11.75 11.75 175 +0.17(+1.47%)
May 01, 2014 11.25 11.58 11.25 11.58 240 -0.18(-1.49%)
Apr 30, 2014 11.76 11.76 11.76 11.76 50 +0.00(+0.00%)
Apr 29, 2014 11.75 11.76 11.75 11.76 823 -1.36(-10.40%)
Apr 28, 2014 13.25 13.25 13.12 13.12 640 +1.30(+11.00%)
Apr 25, 2014 11.55 11.83 11.55 11.82 9,200 +0.15(+1.29%)
Apr 24, 2014 11.70 11.72 11.65 11.67 600 -0.01(-0.09%)
Apr 23, 2014 11.48 11.72 11.45 11.68 19,633 +0.04(+0.34%)
Apr 22, 2014 11.45 11.75 11.45 11.64 13,346 -0.10(-0.85%)
Apr 21, 2014 11.40 11.74 11.40 11.74 7,318 +0.03(+0.26%)
Apr 17, 2014 11.50 11.71 11.71 11.71 25,400 -0.14(-1.18%)
Apr 16, 2014 11.47 11.85 11.25 11.85 3,713 +0.45(+3.95%)
Apr 15, 2014 11.50 11.51 11.40 11.40 303 +0.40(+3.64%)
Apr 14, 2014 10.50 11.55 10.50 11.00 600 -0.55(-4.76%)
Apr 11, 2014 11.57 11.63 11.05 11.55 2,224 -0.10(-0.86%)
Apr 10, 2014 11.57 11.79 10.90 11.65 6,008 +0.01(+0.09%)
Apr 09, 2014 11.43 11.80 11.43 11.64 5,675 -0.06(-0.51%)
Apr 08, 2014 11.42 11.70 11.30 11.70 5,060 +0.10(+0.86%)
Apr 07, 2014 11.27 11.70 11.27 11.60 5,774 +0.44(+3.94%)
Apr 04, 2014 11.15 11.40 11.15 11.16 6,109 -0.01(-0.09%)
Apr 03, 2014 10.93 11.30 10.93 11.17 13,157 +0.17(+1.55%)
Apr 02, 2014 11.00 11.00 11.00 11.00 3,206 +0.04(+0.36%)
Mar 31, 2014 11.10 10.96 10.96 10.96 3,400 -0.04(-0.36%)
Mar 27, 2014 11.14 11.00 11.00 11.00 2,800 -0.50(-4.35%)
Mar 21, 2014 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 20, 2014 10.97 11.50 10.93 11.50 704 +0.07(+0.61%)
Mar 19, 2014 11.75 11.75 11.35 11.43 1,155 -0.32(-2.72%)
Mar 18, 2014 11.25 11.93 11.25 11.75 1,804 +1.16(+10.95%)
Mar 17, 2014 10.59 10.59 10.59 10.59 42 +0.00(+0.00%)
Mar 13, 2014 11.00 10.59 10.59 10.59 600 -0.40(-3.64%)
Mar 11, 2014 10.70 10.99 10.99 10.99 5,600 +0.29(+2.71%)
Mar 10, 2014 10.70 10.70 10.70 10.70 310 -0.00(-0.00%)
Mar 07, 2014 10.70 10.70 10.70 10.70 4 +0.00(+0.00%)
Mar 05, 2014 10.70 10.70 10.70 10.70 200 +0.22(+2.10%)
Mar 04, 2014 10.45 10.48 10.45 10.48 200 +0.03(+0.29%)
Feb 28, 2014 10.45 10.45 10.45 10.45 100 +0.02(+0.19%)
Feb 25, 2014 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Feb 19, 2014 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Feb 18, 2014 11.01 11.01 10.05 10.43 4,191 -0.62(-5.61%)
Feb 12, 2014 11.05 11.05 11.05 11.05 200 -0.00(-0.00%)
Feb 11, 2014 11.08 11.08 11.05 11.05 200 +0.04(+0.36%)
Feb 10, 2014 11.01 11.01 11.01 11.01 22 +0.00(+0.00%)
Feb 07, 2014 11.01 11.01 11.01 11.01 53 +0.00(+0.00%)
Feb 04, 2014 11.01 11.01 11.01 11.01 400 +0.00(+0.00%)
Feb 03, 2014 11.01 11.01 11.01 11.01 400 +0.01(+0.09%)
Jan 29, 2014 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 28, 2014 11.03 11.03 11.00 11.00 702 -0.15(-1.35%)
Jan 27, 2014 11.15 11.15 11.15 11.15 13 +0.00(+0.00%)
Jan 24, 2014 11.15 11.15 11.15 11.15 569 -0.05(-0.45%)
Jan 22, 2014 11.20 11.20 11.20 11.20 200 +0.15(+1.36%)
Jan 21, 2014 11.05 11.05 11.05 11.05 31 +0.00(+0.00%)
Jan 17, 2014 11.05 11.05 11.05 11.05 100 -0.20(-1.78%)
Jan 16, 2014 11.00 11.25 11.00 11.25 300 +0.25(+2.27%)
Jan 14, 2014 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 13, 2014 11.00 11.00 11.00 11.00 231 +0.00(+0.00%)
Jan 10, 2014 11.03 11.03 11.00 11.00 203 +0.11(+1.01%)
Jan 08, 2014 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Jan 07, 2014 11.60 11.60 10.89 10.89 550 -0.76(-6.52%)
Jan 06, 2014 11.65 11.65 11.65 11.65 211 +0.14(+1.22%)
Jan 03, 2014 11.01 12.20 11.01 11.51 1,037 +1.31(+12.84%)
Jan 02, 2014 10.20 10.20 10.20 10.20 200 -0.79(-7.19%)
Dec 31, 2013 10.99 10.99 10.99 10.99 200 -0.01(-0.09%)
Dec 30, 2013 11.31 11.31 11.00 11.00 1,757 -0.20(-1.79%)
Dec 27, 2013 12.40 12.40 11.20 11.20 302 +0.20(+1.82%)
Dec 26, 2013 11.00 11.00 11.00 11.00 299 +0.05(+0.46%)
Dec 23, 2013 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Dec 19, 2013 10.95 10.95 10.95 10.95 0 -2.05(-15.77%)
Dec 16, 2013 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 13, 2013 11.75 13.00 11.75 13.00 1,922 +1.60(+14.04%)
Dec 12, 2013 11.40 11.40 11.40 11.40 170 +0.00(+0.00%)
Dec 10, 2013 11.40 11.40 11.40 11.40 0 -0.61(-5.08%)
Dec 09, 2013 12.01 12.01 12.01 12.01 43 +0.00(+0.00%)
Dec 06, 2013 11.13 12.44 10.90 12.01 6,609 +2.05(+20.58%)
Dec 05, 2013 10.00 10.00 9.960 9.960 1,820 -1.05(-9.55%)
Nov 27, 2013 10.50 11.01 11.01 11.01 400 +0.51(+4.87%)
Nov 26, 2013 10.65 10.65 10.50 10.50 357 -1.19(-10.18%)
Nov 22, 2013 12.42 11.69 11.69 11.69 1,700 -0.88(-7.00%)
Nov 21, 2013 12.42 12.57 12.42 12.57 211 -0.06(-0.47%)
Nov 20, 2013 12.61 12.63 12.61 12.63 200 -0.67(-5.04%)
Nov 19, 2013 13.00 13.30 12.80 13.30 350 +0.48(+3.74%)
Nov 18, 2013 12.82 12.82 12.82 12.82 127 -0.18(-1.39%)
Nov 14, 2013 13.00 13.00 13.00 13.00 400 -0.41(-3.06%)
Nov 11, 2013 13.01 13.41 13.41 13.41 1,200 +0.81(+6.43%)
Nov 08, 2013 13.25 13.25 12.55 12.60 460 -0.65(-4.91%)
Nov 07, 2013 14.00 14.00 13.20 13.25 1,402 -0.75(-5.36%)
Nov 06, 2013 19.00 20.00 14.00 14.00 6,460 -2.30(-14.11%)
Nov 05, 2013 13.75 16.30 13.75 16.30 1,229 +2.55(+18.55%)
Nov 04, 2013 13.74 13.75 13.70 13.75 836 +0.30(+2.23%)
Nov 01, 2013 12.64 13.45 12.64 13.45 800 +1.94(+16.85%)
Oct 31, 2013 13.50 13.50 11.50 11.51 1,694 -1.99(-14.74%)
Oct 30, 2013 14.50 14.50 12.50 13.50 2,809 +0.05(+0.37%)
Oct 29, 2013 25.00 25.00 12.50 13.45 9,455 -6.55(-32.75%)
Oct 28, 2013 23.45 23.45 19.99 20.00 1,800 -3.45(-14.71%)
Oct 25, 2013 44.50 44.50 19.00 23.45 8,594 -21.43(-47.75%)
Oct 24, 2013 66.12 79.99 43.00 44.88 7,800 -45.12(-50.13%)
Oct 23, 2013 50.02 90.00 50.02 90.00 1,500 +35.99(+66.64%)
Oct 22, 2013 120.00 120.00 44.06 54.01 6,400 -41.99(-43.74%)
Oct 21, 2013 105.00 185.66 95.00 96.00 3,500 +11.00(+12.94%)
Oct 18, 2013 65.00 85.00 65.00 85.00 2,850 +23.00(+37.10%)
Oct 17, 2013 57.00 65.00 48.00 62.00 5,300 +10.00(+19.23%)
Oct 16, 2013 40.00 75.00 40.00 52.00 5,351 +17.75(+51.82%)
Oct 15, 2013 44.39 44.39 33.35 34.25 1,100 +0.90(+2.70%)
Oct 14, 2013 31.00 65.00 31.00 33.35 4,020 +2.35(+7.58%)
Oct 11, 2013 28.00 31.00 28.00 31.00 860 +2.52(+8.85%)
Oct 10, 2013 25.30 29.00 25.00 28.48 3,109 +1.48(+5.48%)
Oct 09, 2013 24.00 27.00 24.00 27.00 550 +5.03(+22.91%)
Oct 08, 2013 23.00 24.87 21.97 21.97 2,240 -1.03(-4.49%)
Oct 07, 2013 23.00 23.00 22.99 23.00 1,388 +1.23(+5.65%)
Oct 02, 2013 21.77 21.77 21.77 21.77 0 -1.23(-5.35%)
Oct 01, 2013 23.00 23.00 23.00 23.00 1,200 -2.00(-8.00%)
Sep 27, 2013 21.25 25.00 21.25 25.00 850 +5.28(+26.77%)
Sep 26, 2013 13.03 23.89 13.03 19.72 3,200 +6.19(+45.75%)
Sep 25, 2013 13.57 13.57 13.53 13.53 1,100 +1.03(+8.24%)
Sep 24, 2013 11.50 12.50 11.50 12.50 374 +1.25(+11.11%)
Sep 19, 2013 11.25 11.25 11.25 11.25 100 -0.25(-2.17%)
Sep 18, 2013 9.200 11.50 9.200 11.50 1,240 +0.28(+2.50%)
Sep 05, 2013 12.06 11.22 11.22 11.22 600 +0.60(+5.65%)
Aug 07, 2013 10.41 10.62 10.62 10.62 300 -0.88(-7.65%)
Aug 02, 2013 11.50 11.50 11.50 11.50 100 -1.50(-11.54%)
Jul 31, 2013 14.00 13.00 13.00 13.00 500 +0.50(+4.00%)
Jul 29, 2013 12.50 12.50 12.50 12.50 100 -0.13(-1.03%)
Jul 26, 2013 12.65 12.65 12.63 12.63 200 +4.63(+57.88%)
Jul 25, 2013 18.70 19.24 8.000 8.000 2,200 -4.06(-33.67%)
Jul 11, 2013 11.99 12.06 11.99 12.06 200 +0.18(+1.52%)
Jun 28, 2013 11.88 11.88 11.88 11.88 100 +0.21(+1.79%)
Jun 17, 2013 11.67 11.67 11.67 11.67 0 +0.13(+1.13%)
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.