Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.16	53.30	52.87	53.27	48,155	+0.14(+0.26%)
Jul 28, 2016	53.16	53.19	52.77	53.13	281,557	+0.03(+0.06%)
Jul 27, 2016	52.61	53.10	52.58	53.10	153,940	+0.52(+0.98%)
Jul 26, 2016	52.76	52.82	52.44	52.58	11,252	-0.03(-0.07%)
Jul 25, 2016	52.58	52.64	52.31	52.62	10,915	-0.06(-0.11%)
Jul 22, 2016	52.62	52.68	52.45	52.68	13,738	+0.15(+0.28%)
Jul 21, 2016	52.63	52.85	52.36	52.53	17,007	-0.17(-0.32%)
Jul 20, 2016	52.35	52.70	52.35	52.70	9,981	+0.77(+1.47%)
Jul 19, 2016	52.16	52.16	51.82	51.94	12,411	-0.24(-0.46%)
Jul 18, 2016	52.14	52.34	52.08	52.18	93,144	+0.09(+0.18%)
Jul 15, 2016	52.31	52.47	51.99	52.08	31,727	-0.28(-0.53%)
Jul 14, 2016	52.33	52.36	52.08	52.36	37,687	+0.26(+0.50%)
Jul 13, 2016	52.29	52.53	52.07	52.10	24,444	+0.06(+0.12%)
Jul 12, 2016	51.73	52.12	51.61	52.04	50,979	+0.60(+1.17%)
Jul 11, 2016	51.57	51.70	51.40	51.44	23,623	+0.02(+0.03%)
Jul 08, 2016	51.16	51.55	51.05	51.42	28,779	+0.37(+0.73%)
Jul 07, 2016	51.13	51.23	50.80	51.05	14,513	+0.61(+1.21%)
Jul 05, 2016	50.37	50.61	50.33	50.44	24,433	-0.18(-0.36%)
Jul 01, 2016	50.36	50.62	50.62	50.62	15,098	+0.64(+1.28%)
Jun 30, 2016	49.65	49.99	49.35	49.98	24,446	+0.43(+0.86%)
Jun 29, 2016	48.95	49.68	48.87	49.55	42,375	+1.21(+2.50%)
Jun 28, 2016	47.78	48.37	47.78	48.34	65,216	+1.13(+2.40%)
Jun 27, 2016	47.65	47.72	46.91	47.21	61,432	-0.68(-1.42%)
Jun 24, 2016	48.02	48.80	47.80	47.89	88,915	-1.86(-3.74%)
Jun 23, 2016	49.52	49.79	49.32	49.75	53,234	+0.73(+1.50%)
Jun 22, 2016	48.83	49.67	48.79	49.01	156,477	+0.16(+0.33%)
Jun 21, 2016	49.11	49.18	48.61	48.85	70,501	-0.09(-0.17%)
Jun 20, 2016	49.32	49.40	48.89	48.94	41,758	+0.47(+0.97%)
Jun 17, 2016	49.05	49.05	48.28	48.47	39,635	-0.39(-0.80%)
Jun 16, 2016	48.56	48.91	48.22	48.86	38,749	+0.08(+0.16%)
Jun 15, 2016	49.27	49.49	48.78	48.78	38,306	-0.36(-0.73%)
Jun 14, 2016	48.80	49.18	48.58	49.14	52,260	-0.12(-0.24%)
Jun 13, 2016	49.36	49.76	49.19	49.26	42,618	-0.39(-0.79%)
Jun 10, 2016	49.59	49.86	49.47	49.65	78,578	-0.84(-1.65%)
Jun 09, 2016	50.54	50.92	50.45	50.49	44,460	-0.42(-0.82%)
Jun 08, 2016	51.00	51.00	50.79	50.91	122,194	-0.08(-0.15%)
Jun 07, 2016	51.04	51.10	50.79	50.98	27,456	-0.17(-0.33%)
Jun 06, 2016	50.87	51.25	50.87	51.15	38,138	+0.21(+0.42%)
Jun 03, 2016	51.03	51.09	50.50	50.94	34,010	-0.10(-0.20%)
Jun 02, 2016	50.40	51.08	50.40	51.04	139,635	+0.60(+1.18%)
Jun 01, 2016	49.89	50.62	49.89	50.45	61,063	+0.26(+0.51%)
May 31, 2016	50.12	50.32	49.94	50.19	36,896	+0.13(+0.26%)
May 27, 2016	49.97	50.06	50.06	50.06	30,613	+0.11(+0.22%)
May 26, 2016	49.95	50.06	49.76	49.95	45,668	+0.03(+0.07%)
May 25, 2016	49.82	50.05	49.74	49.92	156,299	+0.38(+0.77%)
May 24, 2016	48.99	49.55	48.99	49.53	44,922	+0.80(+1.64%)
May 23, 2016	49.18	49.18	48.69	48.73	159,479	-0.33(-0.68%)
May 20, 2016	48.68	49.16	48.68	49.07	11,691	+0.60(+1.23%)
May 19, 2016	48.87	48.87	48.06	48.47	21,307	-0.54(-1.10%)
May 18, 2016	48.75	49.24	48.61	49.01	47,126	+0.29(+0.59%)
May 17, 2016	48.79	48.88	48.47	48.72	27,757	-0.15(-0.31%)
May 16, 2016	48.26	48.89	48.11	48.87	29,128	+0.73(+1.52%)
May 13, 2016	48.06	48.38	48.02	48.14	14,161	-0.01(-0.02%)
May 12, 2016	48.77	48.77	47.91	48.14	62,470	-0.40(-0.83%)
May 11, 2016	49.04	49.16	48.53	48.55	48,035	-0.49(-1.01%)
May 10, 2016	48.88	49.13	48.85	49.04	138,514	+0.26(+0.52%)
May 09, 2016	48.38	48.97	48.38	48.78	36,304	+0.72(+1.51%)
May 06, 2016	48.48	48.59	47.70	48.06	167,667	-1.01(-2.05%)
May 05, 2016	48.93	49.14	48.73	49.07	467,979	-0.03(-0.07%)
May 04, 2016	49.59	49.59	48.95	49.10	55,820	-0.80(-1.61%)
May 03, 2016	49.68	50.29	49.58	49.90	157,952	+0.15(+0.31%)

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.