Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	52.22	52.22	51.86	51.96	123,797	-0.07(-0.14%)
Jun 29, 2017	52.53	52.53	51.82	52.03	38,598	-0.52(-0.99%)
Jun 28, 2017	52.68	52.72	52.51	52.54	11,523	+0.16(+0.30%)
Jun 27, 2017	53.09	53.09	52.37	52.39	133,494	-0.59(-1.11%)
Jun 26, 2017	53.12	53.20	52.87	52.98	75,244	+0.12(+0.23%)
Jun 23, 2017		52.88	52.60	52.85	171,978	-0.02(-0.03%)
Jun 22, 2017	52.19	53.11	52.09	52.87	97,800	+1.05(+2.02%)
Jun 21, 2017	51.37	51.86	51.37	51.82	56,403	+0.52(+1.01%)
Jun 20, 2017	51.15	51.61	51.15	51.30	115,924	+0.05(+0.10%)
Jun 19, 2017	50.82	51.37	50.82	51.25	144,191	+0.46(+0.90%)
Jun 16, 2017	50.71	50.89	50.52	50.79	59,787	+0.15(+0.30%)
Jun 15, 2017	50.42	50.83	50.36	50.64	166,863	-0.18(-0.36%)
Jun 14, 2017	50.66	51.02	50.66	50.83	564,917	+0.18(+0.35%)
Jun 13, 2017	50.92	50.92	50.55	50.65	40,771	+0.06(+0.12%)
Jun 12, 2017	50.58	50.87	50.54	50.59	214,275	-0.18(-0.36%)
Jun 09, 2017	50.48	50.86	50.39	50.78	205,358	+0.20(+0.40%)
Jun 08, 2017	50.44	50.78	50.44	50.57	16,437	+0.12(+0.24%)
Jun 07, 2017	50.36	50.59	50.35	50.45	16,547	-0.06(-0.12%)
Jun 06, 2017	50.78	50.78	50.48	50.51	12,856	-0.33(-0.66%)
Jun 05, 2017	51.11	51.11	50.59	50.85	13,576	-0.31(-0.60%)
Jun 02, 2017	51.28	51.35	51.10	51.15	41,816	+0.06(+0.12%)
Jun 01, 2017	50.43	51.09	50.43	51.09	463,077	+0.64(+1.27%)
May 31, 2017	50.47	50.62	50.29	50.45	18,864	+0.43(+0.86%)
May 30, 2017	50.07	50.32	50.02	50.02	45,017	-0.19(-0.39%)
May 26, 2017	50.37	50.44	50.18	50.21	6,605	-0.32(-0.63%)
May 25, 2017	50.45	50.57	50.32	50.53	57,667	+0.23(+0.45%)
May 24, 2017	50.36	50.36	50.11	50.30	34,513	+0.05(+0.11%)
May 23, 2017	50.24	50.29	50.15	50.25	21,767	+0.16(+0.32%)
May 22, 2017	50.13	50.32	50.06	50.09	44,200	+0.10(+0.19%)
May 19, 2017	49.91	50.13	49.91	49.99	42,563	+0.35(+0.71%)
May 18, 2017	49.70	49.88	49.49	49.64	165,189	-0.05(-0.11%)
May 17, 2017	50.08	50.33	49.69	49.69	31,848	-0.83(-1.64%)
May 16, 2017	50.84	50.84	50.42	50.52	36,082	-0.07(-0.14%)
May 15, 2017	50.28	50.64	50.16	50.59	41,160	+0.29(+0.58%)
May 12, 2017	50.14	50.35	50.10	50.30	63,622	+0.39(+0.78%)
May 11, 2017	49.52	50.00	49.51	49.91	32,501	+0.26(+0.51%)
May 10, 2017	49.60	49.66	49.25	49.66	15,346	+0.27(+0.55%)
May 09, 2017	49.11	49.50	49.11	49.39	70,272	+0.45(+0.92%)
May 08, 2017	49.25	49.25	48.87	48.94	125,529	-0.37(-0.75%)
May 05, 2017	49.31	49.33	49.05	49.31	34,369	+0.04(+0.07%)
May 04, 2017	48.95	49.35	48.95	49.27	72,024	+0.60(+1.23%)
May 03, 2017	49.10	49.10	48.53	48.67	18,945	-0.40(-0.82%)
May 02, 2017	48.82	49.18	48.60	49.08	40,907	+0.47(+0.96%)
May 01, 2017	48.55	48.76	48.55	48.61	61,966	+0.05(+0.11%)
Apr 28, 2017	48.75	48.75	48.43	48.56	53,474	-0.13(-0.27%)
Apr 27, 2017	48.24	48.81	48.24	48.69	139,673	+0.57(+1.19%)
Apr 26, 2017	47.80	48.40	47.80	48.12	14,741	+0.28(+0.59%)
Apr 25, 2017		47.64	47.68	47.84	19,572	+0.20(+0.42%)
Apr 24, 2017	47.49	47.71	47.49	47.64	24,892	+0.62(+1.33%)
Apr 21, 2017	47.13	47.36	46.96	47.01	87,043	-0.30(-0.63%)
Apr 20, 2017	47.16	47.41	47.09	47.31	460,313	+0.30(+0.64%)
Apr 19, 2017	47.14	47.32	46.98	47.01	56,971	-0.12(-0.26%)
Apr 18, 2017	47.52	47.52	46.90	47.13	25,139	-0.80(-1.67%)
Apr 17, 2017	47.78	47.96	47.75	47.94	6,200	+0.08(+0.17%)
Apr 13, 2017	47.87	48.06	47.86	47.86	59,767	-0.18(-0.38%)
Apr 12, 2017	47.85	48.08	47.84	48.04	125,730	+0.02(+0.04%)
Apr 11, 2017	48.04	48.04	47.87	48.02	18,477	-0.06(-0.13%)
Apr 10, 2017	48.08	48.30	48.04	48.08	127,035	+0.06(+0.13%)
Apr 07, 2017	47.78	48.22	47.78	48.02	28,667	+0.09(+0.18%)
Apr 06, 2017	47.85	48.14	47.85	47.94	268,476	+0.09(+0.18%)
Apr 05, 2017	48.03	48.28	47.81	47.85	265,586	-0.33(-0.68%)
Apr 04, 2017	48.14	48.18	48.01	48.17	11,531	+0.14(+0.29%)

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.