Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.35	53.55	53.34	53.53	9,754	+0.35(+0.65%)
Jun 27, 2019	52.78	53.27	52.78	53.19	72,106	+0.33(+0.62%)
Jun 26, 2019	53.19	53.19	52.61	52.86	83,923	-0.28(-0.53%)
Jun 25, 2019	53.11	53.51	52.89	53.14	44,963	+0.03(+0.05%)
Jun 24, 2019	53.23	53.38	52.97	53.11	47,932	-0.47(-0.89%)
Jun 21, 2019	53.36	53.62	52.86	53.59	58,853	+0.09(+0.17%)
Jun 20, 2019	53.92	54.08	53.44	53.49	12,241	-0.00(-0.00%)
Jun 19, 2019	52.93	53.51	52.93	53.50	21,679	+0.55(+1.03%)
Jun 18, 2019	52.65	53.15	52.65	52.95	11,856	+0.57(+1.10%)
Jun 17, 2019	52.06	52.42	51.99	52.37	38,555	+0.26(+0.51%)
Jun 14, 2019	52.41	52.47	52.11	52.11	8,000	-0.36(-0.68%)
Jun 13, 2019	52.66	52.74	52.39	52.46	32,176	-0.19(-0.36%)
Jun 12, 2019	52.35	52.69	52.35	52.66	10,991	+0.24(+0.45%)
Jun 11, 2019	52.38	52.78	52.38	52.42	85,961	+0.09(+0.17%)
Jun 10, 2019	52.28	52.63	52.22	52.33	7,843	+0.18(+0.35%)
Jun 07, 2019	51.87	52.31	51.87	52.15	28,495	+0.63(+1.22%)
Jun 06, 2019	51.60	51.76	51.52	51.52	6,800	+0.09(+0.18%)
Jun 05, 2019	51.65	51.66	51.27	51.43	76,389	-0.11(-0.21%)
Jun 04, 2019	50.95	51.62	50.95	51.53	24,456	+0.94(+1.86%)
Jun 03, 2019	50.07	50.84	50.07	50.59	67,288	+0.65(+1.30%)
May 31, 2019	50.17	50.21	49.76	49.95	117,816	-0.53(-1.05%)
May 30, 2019	50.90	51.08	50.32	50.48	21,344	-0.47(-0.91%)
May 29, 2019	51.13	51.13	50.49	50.94	40,299	-0.58(-1.13%)
May 28, 2019	52.50	52.61	51.50	51.53	29,734	-1.03(-1.96%)
May 24, 2019	52.77	52.78	52.56	52.56	10,082	+0.05(+0.09%)
May 23, 2019	52.60	52.67	52.34	52.51	14,159	-0.47(-0.88%)
May 22, 2019	52.34	53.01	52.34	52.98	10,410	+0.43(+0.82%)
May 21, 2019	52.17	52.70	52.05	52.55	13,220	+0.39(+0.75%)
May 20, 2019	52.12	52.22	51.84	52.15	16,902	-0.11(-0.21%)
May 17, 2019	52.22	52.59	52.14	52.26	29,372	-0.11(-0.21%)
May 16, 2019	52.05	52.72	52.05	52.37	13,089	+0.28(+0.54%)
May 15, 2019	51.55	52.15	51.36	52.09	42,206	+0.19(+0.37%)
May 14, 2019	51.86	52.21	51.86	51.90	43,758	+0.04(+0.07%)
May 13, 2019	52.37	52.37	51.54	51.86	160,084	-1.49(-2.79%)
May 10, 2019	53.51	53.51	52.63	53.35	48,113	-0.33(-0.61%)
May 09, 2019	53.29	53.72	53.04	53.68	57,615	+0.17(+0.32%)
May 08, 2019	52.98	53.72	52.95	53.51	23,318	+0.68(+1.28%)
May 07, 2019	53.75	53.75	52.59	52.83	26,953	-1.27(-2.34%)
May 06, 2019	53.09	54.23	53.09	54.10	54,097	+0.24(+0.44%)
May 03, 2019	53.48	53.86	53.45	53.86	10,082	+0.54(+1.01%)
May 02, 2019	52.67	53.32	52.67	53.32	7,873	+0.41(+0.78%)
May 01, 2019	53.09	53.33	52.82	52.91	15,539	-0.21(-0.39%)
Apr 30, 2019	53.20	53.20	52.73	53.12	56,729	-0.21(-0.39%)
Apr 29, 2019	53.21	53.44	53.14	53.33	28,285	+0.24(+0.45%)
Apr 26, 2019	52.67	53.11	52.67	53.09	26,851	+0.46(+0.87%)
Apr 25, 2019	52.22	52.69	51.92	52.64	33,705	+0.42(+0.80%)
Apr 24, 2019	52.38	52.46	52.19	52.22	64,330	-0.15(-0.28%)
Apr 23, 2019	51.65	52.53	51.65	52.36	70,535	+0.75(+1.45%)
Apr 22, 2019	51.44	51.90	51.32	51.62	56,469	-0.05(-0.11%)
Apr 18, 2019	51.75	51.80	51.09	51.67	53,921	-0.09(-0.18%)
Apr 17, 2019	53.15	53.15	51.55	51.76	51,887	-1.32(-2.49%)
Apr 16, 2019	53.88	54.03	53.06	53.09	35,651	-0.62(-1.16%)
Apr 15, 2019	53.40	53.72	53.40	53.71	15,264	+0.32(+0.60%)
Apr 12, 2019	53.83	53.85	53.32	53.39	105,980	-0.50(-0.93%)
Apr 11, 2019	54.41	54.41	53.71	53.89	41,043	-0.52(-0.96%)
Apr 10, 2019	54.47	54.49	54.32	54.41	22,692	-0.18(-0.33%)
Apr 09, 2019	54.66	54.96	54.40	54.59	92,818	-0.32(-0.58%)
Apr 08, 2019	54.76	54.91	54.65	54.91	49,375	+0.17(+0.32%)
Apr 05, 2019	54.59	54.85	54.51	54.74	9,644	+0.31(+0.57%)
Apr 04, 2019	54.31	54.52	54.09	54.43	42,144	-0.04(-0.07%)
Apr 03, 2019	54.74	54.85	54.30	54.46	47,234	-0.25(-0.45%)
Apr 02, 2019	55.22	55.22	54.71	54.71	40,067	-0.57(-1.04%)

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.