Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	50.82	50.82	50.51	50.69	58,138	-0.25(-0.49%)
Aug 30, 2016	51.04	51.11	50.93	50.94	9,846	-0.22(-0.44%)
Aug 29, 2016	51.07	51.26	50.90	51.16	27,573	+0.11(+0.22%)
Aug 26, 2016	51.13	51.42	50.82	51.05	18,001	+0.08(+0.15%)
Aug 25, 2016	51.51	51.69	50.77	50.97	51,506	-0.47(-0.92%)
Aug 24, 2016	52.62	52.77	51.35	51.44	229,362	-1.08(-2.05%)
Aug 23, 2016	52.71	52.76	52.49	52.52	16,379	-0.11(-0.21%)
Aug 22, 2016	52.58	52.89	52.58	52.63	22,708	+0.03(+0.07%)
Aug 19, 2016	52.47	52.61	52.34	52.60	21,023	-0.07(-0.13%)
Aug 18, 2016	52.64	52.81	52.58	52.67	16,861	+0.01(+0.02%)
Aug 17, 2016	52.64	52.73	52.33	52.66	14,960	+0.16(+0.31%)
Aug 16, 2016	52.62	52.80	52.49	52.49	157,969	-0.25(-0.47%)
Aug 15, 2016	52.77	52.90	52.74	52.74	11,540	+0.19(+0.36%)
Aug 12, 2016	52.53	52.56	52.40	52.56	15,713	-0.12(-0.23%)
Aug 11, 2016	52.56	52.75	52.45	52.68	15,773	+0.22(+0.41%)
Aug 10, 2016	52.73	52.73	52.37	52.46	125,846	-0.54(-1.02%)
Aug 09, 2016	52.54	53.06	52.54	53.00	94,451	+0.62(+1.18%)
Aug 08, 2016	52.64	52.64	52.22	52.38	357,929	-0.54(-1.02%)
Aug 05, 2016	53.01	53.01	52.75	52.93	74,719	-0.43(-0.81%)
Aug 04, 2016	53.42	53.52	53.30	53.36	40,402	+0.01(+0.02%)
Aug 03, 2016	53.10	53.43	53.07	53.35	27,940	+0.05(+0.10%)
Aug 02, 2016	53.30	53.42	53.04	53.30	110,394	+0.03(+0.05%)
Aug 01, 2016	53.25	53.57	53.17	53.27	21,525	+0.00(+0.00%)
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%)

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.