Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 55.45 59.18 55.45 58.41 1,757,851 +2.28(+4.06%)
Apr 29, 2009 55.11 57.31 54.79 56.13 1,190,438 +0.94(+1.69%)
Apr 28, 2009 55.07 56.43 54.47 55.19 1,372,871 -0.50(-0.91%)
Apr 27, 2009 55.35 56.34 54.25 55.70 1,204,668 -1.25(-2.20%)
Apr 24, 2009 54.23 57.59 53.78 56.95 1,478,905 +3.22(+5.99%)
Apr 23, 2009 55.42 55.80 52.37 53.73 1,464,946 -2.07(-3.70%)
Apr 22, 2009 56.28 58.00 54.86 55.80 1,367,449 -1.13(-1.99%)
Apr 21, 2009 55.08 57.22 54.46 56.93 1,185,786 +1.47(+2.65%)
Apr 20, 2009 56.99 57.51 54.73 55.46 1,561,581 -3.26(-5.56%)
Apr 17, 2009 55.70 59.44 52.52 58.72 2,433,302 +4.23(+7.75%)
Apr 16, 2009 50.33 55.71 49.63 54.50 1,654,368 +4.60(+9.22%)
Apr 15, 2009 49.44 50.24 48.76 49.90 1,071,989 +0.60(+1.21%)
Apr 14, 2009 48.18 50.38 47.98 49.30 1,127,653 -0.83(-1.66%)
Apr 13, 2009 48.61 50.63 47.17 50.13 1,264,772 +1.06(+2.15%)
Apr 09, 2009 48.61 49.66 47.36 49.08 1,350,559 +2.33(+4.98%)
Apr 08, 2009 45.25 47.62 45.25 46.75 1,273,605 +1.82(+4.06%)
Apr 07, 2009 47.31 47.72 44.89 44.92 1,356,910 -2.96(-6.19%)
Apr 06, 2009 49.87 50.48 47.11 47.89 1,274,133 -3.24(-6.34%)
Apr 03, 2009 47.84 51.42 47.11 51.13 1,508,088 +2.39(+4.91%)
Apr 02, 2009 46.51 48.99 45.63 48.74 2,150,672 +3.78(+8.40%)
Apr 01, 2009 42.72 46.11 42.19 44.96 1,613,061 +2.23(+5.21%)
Mar 31, 2009 43.28 43.28 40.90 42.74 1,286,719 +0.36(+0.84%)
Mar 30, 2009 44.88 45.69 41.85 42.38 1,252,596 -3.68(-8.00%)
Mar 26, 2009 42.60 47.45 42.55 46.07 1,710,485 +3.78(+8.93%)
Mar 25, 2009 42.04 44.26 39.95 42.29 1,682,811 +1.15(+2.80%)
Mar 24, 2009 40.13 42.83 39.74 41.14 1,785,289 +1.05(+2.61%)
Mar 23, 2009 38.76 40.43 37.33 40.09 1,678,010 +2.60(+6.93%)
Mar 20, 2009 37.61 38.99 36.15 37.49 2,313,149 +0.01(+0.03%)
Mar 19, 2009 37.62 38.25 36.25 37.48 1,425,534 +0.25(+0.68%)
Mar 18, 2009 36.62 38.01 36.36 37.23 2,081,604 +0.30(+0.81%)
Mar 17, 2009 35.92 36.94 35.56 36.93 1,555,001 +1.23(+3.46%)
Mar 16, 2009 37.40 37.41 35.59 35.70 849,055 -1.70(-4.55%)
Mar 13, 2009 36.63 37.54 36.01 37.40 1,291,593 +0.66(+1.81%)
Mar 12, 2009 35.22 36.73 34.57 36.73 974,063 +1.59(+4.52%)
Mar 11, 2009 33.48 37.58 33.48 35.15 1,241,316 +0.52(+1.51%)
Mar 10, 2009 33.29 35.29 32.83 34.62 1,186,762 +1.89(+5.77%)
Mar 09, 2009 33.20 34.47 32.32 32.73 1,654,147 -0.49(-1.46%)
Mar 06, 2009 33.35 34.12 32.04 33.22 1,433,836 +0.06(+0.17%)
Mar 05, 2009 33.46 34.67 32.38 33.16 1,276,255 -0.83(-2.45%)
Mar 04, 2009 33.22 34.49 32.84 33.99 1,290,615 +1.04(+3.15%)
Mar 02, 2009 34.04 34.69 32.58 32.96 1,416,389 -1.41(-4.11%)
Feb 27, 2009 32.88 36.46 32.88 34.37 1,912,201 +1.14(+3.43%)
Feb 26, 2009 36.80 36.93 33.23 33.23 2,292,755 -0.27(-0.81%)
Feb 25, 2009 34.59 34.97 32.41 33.50 1,832,046 -1.44(-4.12%)
Feb 24, 2009 32.24 35.48 32.24 34.94 1,663,352 +2.36(+7.23%)
Feb 23, 2009 35.61 35.86 32.48 32.58 1,503,463 -2.97(-8.36%)
Feb 20, 2009 35.05 35.61 34.06 35.56 1,405,568 +0.52(+1.49%)
Feb 19, 2009 35.46 36.53 34.78 35.03 1,192,399 -0.21(-0.58%)
Feb 18, 2009 35.86 36.00 34.82 35.24 1,231,358 +0.22(+0.61%)
Feb 17, 2009 35.35 35.85 34.91 35.02 1,504,062 -1.43(-3.92%)
Feb 13, 2009 36.91 37.35 35.91 36.45 758,544 -0.94(-2.52%)
Feb 12, 2009 35.43 37.50 35.28 37.40 1,261,170 +0.50(+1.37%)
Feb 11, 2009 38.01 38.01 36.15 36.89 1,325,005 +0.01(+0.03%)
Feb 10, 2009 37.39 38.71 36.50 36.88 1,502,662 -1.30(-3.40%)
Feb 09, 2009 38.78 39.03 37.79 38.18 1,087,775 -0.54(-1.40%)
Feb 06, 2009 37.73 39.03 37.51 38.73 1,643,549 +1.30(+3.47%)
Feb 05, 2009 35.17 38.29 35.15 37.43 1,757,533 +1.15(+3.17%)
Feb 04, 2009 37.06 37.81 35.65 36.28 1,356,381 -0.94(-2.51%)
Feb 03, 2009 36.65 37.96 35.95 37.21 1,498,249 -0.10(-0.28%)
Feb 02, 2009 37.73 38.57 36.39 37.31 1,271,533 -0.94(-2.47%)
Jan 30, 2009 40.90 41.23 37.87 38.26 1,178,505 -2.59(-6.34%)
Jan 29, 2009 42.08 42.84 40.63 40.85 884,516 -2.26(-5.25%)
Jan 28, 2009 42.07 44.34 42.04 43.11 860,252 +1.48(+3.55%)
Jan 27, 2009 42.26 42.40 40.83 41.63 691,751 -0.56(-1.33%)
Jan 26, 2009 40.99 43.43 40.68 42.19 915,456 +0.93(+2.27%)
Jan 23, 2009 39.93 41.98 39.61 41.26 809,892 +0.32(+0.78%)
Jan 22, 2009 40.90 42.20 40.00 40.94 1,161,416 -1.27(-3.01%)
Jan 21, 2009 41.11 42.30 40.36 42.21 1,245,030 +1.55(+3.82%)
Jan 20, 2009 44.42 45.71 40.22 40.66 1,885,450 -5.35(-11.62%)
Jan 16, 2009 44.80 46.07 43.35 46.01 1,822,408 +1.85(+4.19%)
Jan 15, 2009 41.59 44.83 41.05 44.16 1,929,573 +2.68(+6.47%)
Jan 14, 2009 41.92 42.43 40.54 41.47 1,574,607 -1.49(-3.46%)
Jan 13, 2009 43.33 43.77 42.08 42.96 1,306,867 -0.53(-1.23%)
Jan 12, 2009 43.87 44.20 42.29 43.49 1,763,863 -0.20(-0.45%)
Jan 09, 2009 45.91 47.06 42.82 43.69 3,712,627 -3.04(-6.50%)
Jan 08, 2009 41.96 47.08 41.76 46.73 7,380,437 +8.82(+23.26%)
Jan 07, 2009 39.13 39.80 36.93 37.91 1,796,636 -1.86(-4.68%)
Jan 06, 2009 39.05 40.08 38.35 39.77 1,267,373 +1.14(+2.95%)
Jan 05, 2009 38.61 39.77 37.29 38.63 1,028,365 -0.16(-0.41%)
Jan 02, 2009 36.25 39.03 35.80 38.79 889,890 +2.45(+6.74%)
Dec 31, 2008 34.80 37.12 34.59 36.34 1,128,432 +1.33(+3.79%)
Dec 30, 2008 33.52 35.30 33.00 35.01 1,090,192 +1.56(+4.67%)
Dec 29, 2008 34.24 38.71 32.93 33.45 1,135,464 -1.18(-3.40%)
Dec 26, 2008 34.33 34.90 33.83 34.63 451,473 +0.30(+0.87%)
Dec 24, 2008 33.25 34.52 33.25 34.33 501,981 +1.08(+3.26%)
Dec 23, 2008 34.43 34.58 33.07 33.25 856,014 -0.96(-2.81%)
Dec 22, 2008 36.12 36.67 33.72 34.21 1,761,044 -2.38(-6.51%)
Dec 19, 2008 37.22 37.73 36.07 36.59 3,188,354 -0.22(-0.61%)
Dec 18, 2008 39.46 39.46 35.89 36.82 1,703,844 -0.77(-2.04%)
Dec 17, 2008 36.57 38.84 35.85 37.59 1,867,809 +0.09(+0.25%)
Dec 16, 2008 37.63 38.29 35.75 37.49 2,823,991 +0.03(+0.08%)
Dec 15, 2008 42.22 43.23 36.81 37.46 1,860,643 -4.76(-11.27%)
Dec 12, 2008 41.12 44.11 40.39 42.22 860,243 +0.22(+0.53%)
Dec 11, 2008 43.07 44.13 41.18 42.00 1,033,110 -1.54(-3.54%)
Dec 10, 2008 44.41 45.42 42.48 43.54 1,539,433 -0.52(-1.19%)
Dec 09, 2008 43.70 45.39 42.57 44.06 1,556,068 -0.13(-0.30%)
Dec 08, 2008 44.88 46.36 42.43 44.20 1,483,305 +0.61(+1.39%)
Dec 05, 2008 37.40 43.59 36.58 43.59 1,970,264 +5.22(+13.60%)
Dec 04, 2008 36.46 39.27 32.89 38.37 2,003,000 +3.14(+8.92%)
Dec 03, 2008 32.84 35.23 31.39 35.23 1,601,490 +1.49(+4.41%)
Dec 02, 2008 31.77 35.97 29.50 33.74 2,099,424 +3.97(+13.35%)
Dec 01, 2008 33.28 33.47 29.53 29.77 1,480,769 -4.12(-12.17%)
Nov 28, 2008 32.29 36.68 32.29 33.89 722,017 -0.84(-2.42%)
Nov 26, 2008 30.87 34.74 29.81 34.73 1,061,191 +3.52(+11.26%)
Nov 25, 2008 33.45 33.45 28.36 31.22 1,744,569 -1.81(-5.49%)
Nov 24, 2008 29.53 33.86 28.04 33.03 2,535,653 +4.57(+16.06%)
Nov 21, 2008 28.28 30.82 25.66 28.46 3,234,910 +0.35(+1.23%)
Nov 20, 2008 25.76 29.72 25.06 28.11 3,680,971 +1.47(+5.51%)
Nov 19, 2008 26.65 28.03 25.13 26.65 3,123,486 -1.58(-5.60%)
Nov 18, 2008 31.55 32.23 26.32 28.23 3,659,615 -3.39(-10.73%)
Nov 17, 2008 35.25 35.95 30.89 31.62 2,075,851 -4.16(-11.63%)
Nov 14, 2008 41.10 41.14 35.61 35.78 2,266,702 -5.87(-14.10%)
Nov 13, 2008 41.73 42.73 36.51 41.65 2,685,961 -0.31(-0.74%)
Nov 12, 2008 46.20 46.40 41.82 41.96 1,453,595 -4.99(-10.63%)
Nov 11, 2008 47.68 48.59 45.29 46.95 1,276,136 -1.91(-3.90%)
Nov 10, 2008 50.07 51.42 47.94 48.86 877,210 -0.63(-1.27%)
Nov 07, 2008 48.78 50.66 48.32 49.49 1,105,994 +1.27(+2.64%)
Nov 06, 2008 51.80 53.19 47.79 48.22 1,310,381 -3.14(-6.12%)
Nov 05, 2008 52.90 54.03 50.81 51.36 1,377,037 -1.98(-3.72%)
Nov 04, 2008 50.73 54.22 50.73 53.34 2,121,750 +2.19(+4.28%)
Nov 03, 2008 53.10 54.77 50.54 51.15 1,293,031 -2.83(-5.25%)
Oct 31, 2008 53.51 57.29 53.11 53.98 1,129,495 +0.07(+0.12%)
Oct 30, 2008 58.54 59.38 52.62 53.92 1,471,445 -3.48(-6.06%)
Oct 29, 2008 53.55 60.73 51.21 57.40 2,614,457 +3.87(+7.23%)
Oct 28, 2008 46.75 53.99 45.61 53.53 1,882,166 +8.08(+17.77%)
Oct 27, 2008 43.89 47.51 43.48 45.45 1,418,880 +0.88(+1.97%)
Oct 24, 2008 43.48 46.77 43.48 44.57 1,518,041 -2.16(-4.62%)
Oct 23, 2008 51.34 51.47 45.16 46.73 1,846,078 -3.22(-6.44%)
Oct 22, 2008 51.80 53.10 48.49 49.95 1,478,270 -2.26(-4.33%)
Oct 21, 2008 54.41 56.48 51.96 52.21 1,544,836 -2.70(-4.92%)
Oct 20, 2008 57.74 58.29 52.63 54.91 2,258,588 -2.03(-3.56%)
Oct 17, 2008 57.92 58.66 55.27 56.94 1,775,979 +0.03(+0.05%)
Oct 16, 2008 55.47 57.97 54.24 56.91 1,931,819 +0.50(+0.88%)
Oct 15, 2008 59.94 60.77 56.14 56.42 1,259,770 -2.93(-4.93%)
Oct 14, 2008 65.24 65.24 58.22 59.34 2,429,326 -4.11(-6.48%)
Oct 13, 2008 66.42 67.78 61.56 63.46 1,862,699 -2.85(-4.30%)
Oct 10, 2008 60.25 67.78 57.51 66.31 3,448,268 +3.38(+5.36%)
Oct 09, 2008 69.70 70.97 61.42 62.93 2,689,450 -8.34(-11.70%)
Oct 08, 2008 73.04 75.34 70.12 71.27 1,773,387 -2.39(-3.25%)
Oct 07, 2008 80.43 80.55 73.21 73.67 1,735,117 -6.50(-8.11%)
Oct 06, 2008 79.56 82.94 77.85 80.16 1,474,661 -1.48(-1.81%)
Oct 03, 2008 82.28 84.05 80.60 81.64 1,493,664 -0.27(-0.33%)
Oct 02, 2008 83.02 83.93 80.24 81.91 975,758 -1.34(-1.61%)
Oct 01, 2008 86.35 86.66 82.33 83.25 1,771,571 -4.17(-4.77%)
Sep 30, 2008 88.34 88.34 84.66 87.42 2,134,999 +1.39(+1.62%)
Sep 29, 2008 93.76 94.33 86.03 86.03 3,014,339 -3.89(-4.33%)
Sep 26, 2008 86.44 90.50 85.83 89.91 1,636,689 +2.56(+2.93%)
Sep 25, 2008 89.30 90.18 85.97 87.35 2,438,379 -1.00(-1.13%)
Sep 24, 2008 91.12 92.56 86.12 88.35 1,841,251 -2.76(-3.03%)
Sep 23, 2008 91.86 93.45 89.91 91.11 2,277,679 +0.59(+0.65%)
Sep 22, 2008 94.77 95.03 88.82 90.52 2,253,766 -4.36(-4.59%)
Sep 19, 2008 100.40 101.68 94.88 94.88 8,112,002 -1.42(-1.48%)
Sep 18, 2008 93.72 96.30 88.92 96.30 4,815,578 +5.24(+5.75%)
Sep 17, 2008 92.74 98.36 90.18 91.06 7,208,771 -1.24(-1.35%)
Sep 16, 2008 91.06 94.28 89.90 92.31 3,952,602 +1.24(+1.37%)
Sep 15, 2008 90.25 94.95 90.25 91.06 3,428,547 -3.04(-3.23%)
Sep 12, 2008 91.64 96.95 91.44 94.10 3,104,017 +1.46(+1.57%)
Sep 11, 2008 88.42 93.39 87.90 92.64 3,266,521 +2.51(+2.78%)
Sep 10, 2008 88.58 92.32 87.02 90.14 2,914,600 +3.45(+3.98%)
Sep 09, 2008 86.10 88.59 85.26 86.69 2,567,331 +0.78(+0.90%)
Sep 08, 2008 85.09 87.28 83.47 85.91 2,510,078 +1.13(+1.33%)
Sep 05, 2008 84.98 85.60 81.91 84.78 2,596,795 -0.83(-0.97%)
Sep 04, 2008 88.49 88.60 85.40 85.61 2,760,025 -3.58(-4.01%)
Sep 03, 2008 84.98 89.66 84.98 89.19 3,683,601 +2.86(+3.31%)
Sep 02, 2008 87.97 89.72 85.52 86.33 3,451,039 +0.36(+0.42%)
Aug 29, 2008 83.83 87.13 82.48 85.97 2,671,757 +1.24(+1.47%)
Aug 28, 2008 82.73 85.25 79.56 84.73 5,140,922 +3.40(+4.18%)
Aug 27, 2008 81.33 81.91 80.11 81.32 2,185,703 -0.60(-0.73%)
Aug 26, 2008 81.23 81.95 79.56 81.92 2,168,904 +0.50(+0.62%)
Aug 25, 2008 82.48 82.63 80.46 81.42 1,717,196 -1.26(-1.53%)
Aug 22, 2008 81.94 84.15 80.94 82.68 2,106,663 +1.51(+1.85%)
Aug 21, 2008 80.39 82.28 79.39 81.17 2,020,242 +0.54(+0.67%)
Aug 20, 2008 82.04 82.39 79.48 80.63 2,030,361 -1.50(-1.82%)
Aug 19, 2008 84.52 84.61 80.79 82.13 1,669,016 -2.43(-2.87%)
Aug 18, 2008 87.42 88.11 83.88 84.56 2,557,854 -2.42(-2.78%)
Aug 15, 2008 86.95 87.70 85.59 86.98 3,404,706 -0.74(-0.84%)
Aug 14, 2008 83.86 87.93 83.28 87.72 4,969,184 +3.43(+4.07%)
Aug 13, 2008 85.81 86.46 82.15 84.29 2,214,478 -2.43(-2.80%)
Aug 12, 2008 85.43 89.38 85.36 86.72 4,631,416 +0.89(+1.03%)
Aug 11, 2008 83.27 88.68 83.22 85.83 3,418,730 +1.78(+2.11%)
Aug 08, 2008 82.15 86.81 81.42 84.05 3,811,465 +1.38(+1.67%)
Aug 07, 2008 85.03 85.03 80.67 82.67 5,485,567 -3.43(-3.99%)
Aug 06, 2008 84.67 86.76 82.48 86.10 5,549,287 +0.50(+0.58%)
Aug 05, 2008 77.69 86.25 77.46 85.60 6,811,474 +8.21(+10.61%)
Aug 04, 2008 73.86 78.77 72.93 77.40 4,680,136 +3.67(+4.98%)
Aug 01, 2008 75.54 76.07 72.51 73.72 3,300,819 -2.01(-2.65%)
Jul 31, 2008 73.09 75.80 72.55 75.73 2,885,522 +1.61(+2.17%)
Jul 30, 2008 75.44 76.39 72.59 74.12 3,613,832 -1.17(-1.55%)
Jul 29, 2008 75.29 75.84 71.15 75.29 3,696,155 +4.42(+6.24%)
Jul 28, 2008 75.29 76.40 70.50 70.87 3,702,838 -4.84(-6.40%)
Jul 25, 2008 75.34 78.16 75.15 75.71 2,873,433 +0.39(+0.52%)
Jul 24, 2008 74.79 78.41 74.79 75.32 3,902,108 +0.50(+0.67%)
Jul 23, 2008 70.01 76.12 68.78 74.82 5,201,356 +4.16(+5.89%)
Jul 22, 2008 70.75 71.00 68.69 70.65 4,496,069 -0.39(-0.55%)
Jul 21, 2008 69.99 71.73 69.10 71.05 4,555,425 +0.89(+1.27%)
Jul 18, 2008 71.25 71.63 69.31 70.16 4,220,795 -1.09(-1.54%)
Jul 17, 2008 70.00 71.51 67.61 71.25 4,921,391 +1.17(+1.67%)
Jul 16, 2008 65.67 70.81 64.89 70.08 4,974,469 +4.22(+6.40%)
Jul 15, 2008 64.51 66.75 62.98 65.87 4,171,719 -0.32(-0.48%)
Jul 14, 2008 65.77 68.03 64.13 66.19 2,900,504 -0.11(-0.17%)
Jul 11, 2008 65.60 67.87 64.23 66.30 2,874,276 -0.75(-1.12%)
Jul 10, 2008 67.81 68.90 65.23 67.05 3,522,119 -0.78(-1.14%)
Jul 09, 2008 69.21 71.05 67.55 67.82 4,583,107 -3.30(-4.64%)
Jul 08, 2008 68.26 71.37 67.02 71.12 3,509,147 +1.93(+2.78%)
Jul 07, 2008 69.69 70.70 66.71 69.20 3,930,082 +0.22(+0.31%)
Jul 04, 2008 69.19 70.90 67.43 68.98 1,148,810 +0.00(+0.00%)
Jul 03, 2008 69.19 70.90 67.43 68.98 1,148,810 +0.03(+0.04%)
Jul 02, 2008 68.16 70.75 67.96 68.95 4,308,234 +0.43(+0.63%)
Jul 01, 2008 69.07 69.60 67.31 68.52 4,013,028 -0.35(-0.50%)
Jun 30, 2008 72.52 72.83 68.74 68.87 4,375,577 -3.81(-5.24%)
Jun 27, 2008 69.77 73.36 69.77 72.67 4,788,346 +3.11(+4.48%)
Jun 26, 2008 69.04 71.64 68.59 69.56 4,982,624 -0.04(-0.05%)
Jun 25, 2008 69.48 72.53 68.94 69.60 2,945,589 +0.75(+1.09%)
Jun 24, 2008 68.58 71.29 67.84 68.85 2,872,065 -0.01(-0.01%)
Jun 23, 2008 70.03 70.61 68.49 68.86 4,590,329 -1.03(-1.47%)
Jun 20, 2008 71.85 71.88 69.27 69.89 4,866,349 -2.34(-3.24%)
Jun 19, 2008 72.86 73.52 71.21 72.23 3,318,627 -0.62(-0.85%)
Jun 18, 2008 74.47 75.21 72.61 72.84 5,938,029 -1.83(-2.45%)
Jun 17, 2008 76.69 77.49 74.51 74.67 3,513,246 -1.52(-2.00%)
Jun 16, 2008 76.62 78.72 75.97 76.20 3,387,825 -1.18(-1.52%)
Jun 13, 2008 75.92 78.09 75.44 77.38 2,044,700 +2.08(+2.76%)
Jun 12, 2008 75.41 77.58 74.53 75.30 2,572,606 +0.50(+0.67%)
Jun 11, 2008 76.66 77.30 74.80 74.80 2,278,678 -1.90(-2.47%)
Jun 10, 2008 76.48 77.38 75.83 76.69 2,877,845 -0.66(-0.86%)
Jun 09, 2008 77.61 78.25 76.13 77.36 3,061,229 +0.36(+0.46%)
Jun 06, 2008 78.21 78.78 76.13 77.00 3,724,671 -2.36(-2.97%)
Jun 05, 2008 80.09 81.58 79.17 79.36 2,835,832 -0.36(-0.45%)
Jun 04, 2008 78.56 80.48 78.14 79.71 1,982,346 +0.24(+0.31%)
Jun 03, 2008 78.33 80.59 77.72 79.47 2,574,904 +1.14(+1.46%)
Jun 02, 2008 79.43 79.69 77.22 78.33 2,254,870 -0.88(-1.11%)
May 30, 2008 80.34 80.55 77.92 79.21 3,106,875 -1.33(-1.65%)
May 29, 2008 84.87 84.88 79.90 80.54 4,180,668 -3.01(-3.60%)
May 28, 2008 82.14 84.14 81.51 83.55 2,643,407 +2.12(+2.61%)
May 27, 2008 82.27 83.20 80.69 81.43 1,929,227 -0.80(-0.98%)
May 26, 2008 83.44 83.51 79.94 82.23 2,155,188 +0.00(+0.00%)
May 23, 2008 83.44 83.51 79.94 82.23 2,155,188 -2.01(-2.39%)
May 22, 2008 82.59 84.52 80.76 84.24 2,166,764 +1.48(+1.78%)
May 21, 2008 85.58 86.01 81.49 82.76 2,911,596 -3.17(-3.69%)
May 20, 2008 87.42 88.16 84.40 85.93 2,161,264 -2.43(-2.75%)
May 19, 2008 88.85 90.20 87.55 88.36 1,947,449 -0.37(-0.42%)
May 16, 2008 90.77 91.05 87.68 88.74 2,644,036 -1.81(-2.00%)
May 15, 2008 87.87 90.78 87.65 90.55 2,656,801 +1.97(+2.23%)
May 14, 2008 88.82 90.40 88.19 88.58 2,225,194 +0.37(+0.42%)
May 13, 2008 88.65 89.58 86.63 88.20 1,713,630 -0.33(-0.37%)
May 12, 2008 87.19 89.56 86.38 88.53 2,651,201 +1.40(+1.61%)
May 09, 2008 87.10 88.54 86.77 87.13 1,597,757 -0.24(-0.28%)
May 08, 2008 88.82 89.41 86.73 87.37 2,162,116 -1.39(-1.57%)
May 07, 2008 89.62 91.68 88.35 88.76 2,817,494 -0.53(-0.60%)
May 06, 2008 92.09 92.56 88.40 89.30 3,745,038 -4.27(-4.57%)
May 05, 2008 96.03 97.00 93.20 93.57 1,869,471 -2.94(-3.04%)
May 02, 2008 93.95 96.51 93.91 96.51 1,459,409 +2.77(+2.95%)
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.