Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	56.30	56.62	56.00	56.62	19,707	+0.41(+0.72%)
Nov 29, 2018	55.96	56.47	55.85	56.21	28,547	+0.25(+0.45%)
Nov 28, 2018	55.43	55.97	55.12	55.96	31,536	+0.60(+1.08%)
Nov 27, 2018	54.79	55.37	54.71	55.37	16,847	+0.13(+0.23%)
Nov 26, 2018	55.57	55.61	55.06	55.24	28,473	+0.14(+0.25%)
Nov 23, 2018	55.01	55.48	54.75	55.10	28,454	+0.10(+0.18%)
Nov 21, 2018		55.00	55.00	55.00	0	-0.10(-0.18%)
Nov 20, 2018	55.64	55.81	55.07	55.10	47,381	-0.89(-1.60%)
Nov 19, 2018	56.05	56.49	55.64	56.00	32,804	-0.12(-0.21%)
Nov 16, 2018	55.87	56.38	55.85	56.12	46,501	+0.11(+0.19%)
Nov 15, 2018	55.47	56.03	55.01	56.01	69,727	+0.12(+0.21%)
Nov 14, 2018	56.81	56.81	55.65	55.89	81,617	-0.80(-1.42%)
Nov 13, 2018	56.66	57.13	56.54	56.69	28,737	+0.05(+0.08%)
Nov 12, 2018	56.56	56.89	56.46	56.65	36,262	-0.20(-0.35%)
Nov 09, 2018	56.68	56.99	56.46	56.85	100,089	+0.06(+0.11%)
Nov 08, 2018	56.67	57.16	56.67	56.78	15,604	-0.19(-0.33%)
Nov 07, 2018	56.43	57.05	56.43	56.97	163,142	+0.90(+1.61%)
Nov 06, 2018	55.92	56.18	55.61	56.07	11,462	-0.02(-0.04%)
Nov 05, 2018	55.48	56.27	55.48	56.09	28,558	+0.80(+1.45%)
Nov 02, 2018	56.41	56.41	55.05	55.28	11,736	-0.87(-1.54%)
Nov 01, 2018	54.96	56.15	54.96	56.15	18,051	+1.56(+2.86%)
Oct 31, 2018	54.69	54.98	54.44	54.59	41,036	+0.39(+0.72%)
Oct 30, 2018	53.53	54.20	53.53	54.20	25,971	+0.61(+1.13%)
Oct 29, 2018	54.28	54.47	53.00	53.60	25,634	+0.07(+0.13%)
Oct 26, 2018	53.60	53.85	52.95	53.52	160,430	-0.50(-0.92%)
Oct 25, 2018	53.34	54.38	52.67	54.02	427,243	+0.67(+1.25%)
Oct 24, 2018	55.48	55.64	53.32	53.35	51,747	-2.27(-4.08%)
Oct 23, 2018	54.67	55.79	54.67	55.62	28,197	-0.05(-0.10%)
Oct 22, 2018	56.08	56.12	55.39	55.67	22,902	-0.60(-1.06%)
Oct 19, 2018	56.49	56.82	56.12	56.27	18,711	-0.05(-0.08%)
Oct 18, 2018	56.80	56.89	55.99	56.31	23,494	-0.61(-1.06%)
Oct 17, 2018	56.55	56.99	56.22	56.92	48,478	+0.12(+0.21%)
Oct 16, 2018	55.83	56.80	55.83	56.80	25,582	+1.36(+2.46%)
Oct 15, 2018	55.30	55.82	55.30	55.44	116,783	+0.14(+0.24%)
Oct 12, 2018	55.31	55.44	54.77	55.30	49,823	+0.56(+1.02%)
Oct 11, 2018	56.23	56.30	54.47	54.74	289,448	-1.73(-3.06%)
Oct 10, 2018	57.20	57.48	56.44	56.47	50,008	-0.72(-1.26%)
Oct 09, 2018	56.83	57.41	56.51	57.19	13,591	-0.08(-0.14%)
Oct 08, 2018	56.89	57.54	56.89	57.27	20,664	-0.07(-0.13%)
Oct 05, 2018	57.50	57.68	57.20	57.34	11,293	-0.10(-0.17%)
Oct 04, 2018	58.02	58.02	57.12	57.44	19,236	-0.83(-1.43%)
Oct 03, 2018	58.11	58.62	58.11	58.28	13,193	+0.26(+0.44%)
Oct 02, 2018	57.68	58.10	57.68	58.02	23,044	+0.14(+0.25%)
Oct 01, 2018	58.24	58.24	57.76	57.88	121,014	-0.03(-0.06%)
Sep 28, 2018	57.78	58.09	57.78	57.91	9,112	+0.08(+0.14%)
Sep 27, 2018	57.69	58.09	57.69	57.83	5,701	+0.29(+0.50%)
Sep 26, 2018	57.70	57.96	57.51	57.54	50,377	-0.11(-0.19%)
Sep 25, 2018	57.85	57.98	57.65	57.65	8,047	+0.01(+0.02%)
Sep 24, 2018	57.76	57.76	57.49	57.64	8,619	-0.29(-0.50%)
Sep 21, 2018	58.12	58.14	57.89	57.93	11,556	-0.11(-0.19%)
Sep 20, 2018	57.25	58.10	57.25	58.03	19,782	+0.76(+1.34%)
Sep 19, 2018	57.27	57.53	57.16	57.27	31,934	+0.05(+0.08%)
Sep 18, 2018	56.71	57.32	56.69	57.22	9,816	+0.50(+0.89%)
Sep 17, 2018	56.69	57.06	56.69	56.72	38,860	+0.04(+0.06%)
Sep 14, 2018	56.69	56.86	56.54	56.69	335,369	-0.40(-0.70%)
Sep 13, 2018	56.88	57.10	56.77	57.09	31,108	+0.31(+0.55%)
Sep 12, 2018	56.38	56.86	56.38	56.77	83,274	+0.63(+1.12%)
Sep 11, 2018	56.20	56.20	55.99	56.15	9,487	-0.12(-0.22%)
Sep 10, 2018	56.54	56.86	56.27	56.27	15,027	-0.09(-0.16%)
Sep 07, 2018	55.97	56.40	55.97	56.36	25,224	+0.04(+0.06%)
Sep 06, 2018	56.74	56.74	56.01	56.33	28,216	-0.44(-0.78%)
Sep 05, 2018	56.59	56.83	56.56	56.77	46,703	+0.05(+0.08%)

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.