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 29, 2011 81.81 81.81 80.22 80.38 1,135,212 -1.21(-1.48%)
Apr 28, 2011 81.72 81.96 80.78 81.58 305,265 +0.22(+0.28%)
Apr 27, 2011 79.40 81.39 79.39 81.36 481,909 +2.28(+2.88%)
Apr 26, 2011 76.94 79.24 76.56 79.08 456,793 +2.37(+3.10%)
Apr 25, 2011 77.12 77.84 76.32 76.70 319,630 -0.24(-0.32%)
Apr 21, 2011 76.95 77.26 75.91 76.95 460,061 -0.33(-0.42%)
Apr 20, 2011 74.21 77.28 74.21 77.27 670,922 +4.25(+5.83%)
Apr 19, 2011 73.26 73.61 72.29 73.02 308,698 -0.30(-0.41%)
Apr 18, 2011 72.43 73.57 71.06 73.32 507,965 -0.07(-0.09%)
Apr 15, 2011 73.45 73.56 72.43 73.38 381,765 +0.23(+0.32%)
Apr 14, 2011 72.66 73.24 72.01 73.15 251,318 +0.24(+0.33%)
Apr 13, 2011 73.89 73.93 72.59 72.91 511,603 -0.90(-1.22%)
Apr 12, 2011 72.50 73.91 72.50 73.81 526,124 +0.63(+0.86%)
Apr 11, 2011 73.88 74.08 72.87 73.18 234,046 +0.05(+0.06%)
Apr 08, 2011 74.70 75.04 72.46 73.13 376,115 -1.52(-2.04%)
Apr 07, 2011 74.39 75.97 73.79 74.66 283,179 -0.07(-0.10%)
Apr 06, 2011 75.30 76.01 73.78 74.73 277,203 -0.01(-0.01%)
Apr 05, 2011 74.65 76.07 73.60 74.74 329,648 -0.01(-0.01%)
Apr 04, 2011 76.42 77.16 74.38 74.75 310,793 -1.55(-2.03%)
Apr 01, 2011 77.47 78.38 75.97 76.30 436,373 -0.97(-1.26%)
Mar 31, 2011 77.70 78.73 76.42 77.27 410,164 -0.60(-0.77%)
Mar 30, 2011 75.61 78.12 75.04 77.87 403,613 +2.84(+3.79%)
Mar 29, 2011 73.57 75.03 72.78 75.03 333,137 +1.36(+1.84%)
Mar 28, 2011 74.94 75.89 73.56 73.67 300,913 -0.96(-1.29%)
Mar 25, 2011 75.10 76.61 74.01 74.64 391,237 -0.39(-0.52%)
Mar 24, 2011 73.49 75.40 72.74 75.03 466,188 +1.64(+2.23%)
Mar 23, 2011 72.73 73.49 71.89 73.39 625,035 +0.35(+0.47%)
Mar 22, 2011 74.54 74.65 72.57 73.05 1,216,300 -1.52(-2.04%)
Mar 21, 2011 75.82 77.10 74.49 74.57 765,256 -1.92(-2.51%)
Mar 18, 2011 75.61 76.66 74.42 76.49 2,085,119 +1.50(+1.99%)
Mar 17, 2011 77.69 77.70 74.90 74.99 950,162 -1.61(-2.10%)
Mar 16, 2011 76.39 77.76 76.18 76.60 806,253 -0.73(-0.94%)
Mar 15, 2011 75.18 78.76 74.72 77.33 609,142 -0.14(-0.18%)
Mar 14, 2011 78.02 78.37 76.85 77.47 545,852 -1.24(-1.58%)
Mar 11, 2011 77.25 78.99 76.37 78.71 475,693 +0.82(+1.06%)
Mar 10, 2011 77.77 78.37 77.13 77.89 521,473 -1.05(-1.33%)
Mar 09, 2011 78.40 79.52 77.57 78.94 335,015 +0.36(+0.46%)
Mar 08, 2011 77.77 79.98 76.81 78.58 510,153 +0.75(+0.96%)
Mar 07, 2011 79.74 80.23 77.52 77.83 430,414 -1.42(-1.79%)
Mar 04, 2011 80.87 81.99 77.66 79.25 682,214 +0.24(+0.31%)
Mar 03, 2011 79.07 79.89 78.07 79.00 503,109 +0.51(+0.66%)
Mar 02, 2011 77.04 78.97 76.33 78.49 485,771 +0.89(+1.14%)
Mar 01, 2011 77.55 79.49 76.91 77.60 976,910 -0.29(-0.37%)
Feb 28, 2011 77.35 78.86 76.71 77.89 723,058 +0.20(+0.25%)
Feb 25, 2011 77.18 79.20 76.39 77.69 1,094,302 +0.65(+0.85%)
Feb 24, 2011 81.09 81.43 75.91 77.04 1,794,203 -4.52(-5.54%)
Feb 23, 2011 83.89 84.77 81.10 81.56 919,514 -2.74(-3.25%)
Feb 22, 2011 86.05 87.12 82.76 84.30 811,509 -2.68(-3.08%)
Feb 18, 2011 87.81 87.81 84.58 86.98 785,139 +0.15(+0.17%)
Feb 17, 2011 83.06 88.62 83.06 86.83 1,111,737 +3.81(+4.58%)
Feb 16, 2011 83.37 84.43 82.68 83.02 475,851 +0.52(+0.63%)
Feb 15, 2011 83.16 83.69 81.76 82.50 420,604 -0.98(-1.18%)
Feb 14, 2011 85.50 85.81 83.36 83.48 496,976 -1.79(-2.09%)
Feb 11, 2011 82.30 85.27 81.27 85.27 709,693 +2.56(+3.10%)
Feb 10, 2011 81.29 84.59 80.71 82.71 662,603 +1.07(+1.31%)
Feb 09, 2011 79.48 85.25 79.05 81.64 1,547,043 +1.58(+1.97%)
Feb 08, 2011 77.56 80.66 76.69 80.06 864,995 +2.45(+3.16%)
Feb 07, 2011 78.34 78.76 77.11 77.61 589,245 -0.61(-0.78%)
Feb 04, 2011 77.02 79.45 76.91 78.22 1,299,774 +1.55(+2.02%)
Feb 03, 2011 71.47 76.98 71.47 76.67 1,480,962 +5.47(+7.68%)
Feb 02, 2011 71.07 72.37 69.69 71.20 787,547 -0.40(-0.56%)
Feb 01, 2011 70.83 72.69 70.14 71.60 602,410 +1.13(+1.61%)
Jan 31, 2011 70.90 71.05 68.80 70.47 694,705 -0.66(-0.93%)
Jan 28, 2011 71.82 74.77 70.60 71.13 1,045,252 -0.65(-0.91%)
Jan 27, 2011 71.52 72.91 71.30 71.79 434,200 +0.16(+0.22%)
Jan 26, 2011 72.62 72.81 71.22 71.63 1,003,975 -0.90(-1.24%)
Jan 25, 2011 69.77 73.75 69.77 72.52 1,313,503 +2.26(+3.22%)
Jan 24, 2011 69.68 70.98 69.62 70.26 942,721 +0.54(+0.78%)
Jan 21, 2011 71.19 71.28 69.19 69.72 1,082,784 -1.24(-1.75%)
Jan 20, 2011 68.60 73.01 68.58 70.96 2,098,867 +3.48(+5.15%)
Jan 19, 2011 68.70 69.11 67.23 67.49 736,832 -1.72(-2.49%)
Jan 18, 2011 68.66 69.42 68.45 69.21 668,874 +0.74(+1.08%)
Jan 14, 2011 67.90 69.10 67.63 68.47 881,917 +0.37(+0.55%)
Jan 13, 2011 70.22 70.57 68.00 68.09 774,727 -2.16(-3.07%)
Jan 12, 2011 70.36 71.01 68.45 70.25 1,033,968 +0.10(+0.15%)
Jan 11, 2011 71.40 73.16 69.28 70.15 2,630,397 +4.14(+6.27%)
Jan 10, 2011 65.65 66.05 64.14 66.01 839,361 +0.39(+0.60%)
Jan 07, 2011 66.01 67.07 65.14 65.62 937,328 -0.35(-0.52%)
Jan 06, 2011 67.40 68.18 64.98 65.96 1,123,906 -1.68(-2.49%)
Jan 05, 2011 67.18 69.89 66.39 67.64 1,264,612 +0.83(+1.25%)
Jan 04, 2011 69.92 71.20 66.61 66.81 1,205,334 -3.38(-4.81%)
Jan 03, 2011 69.88 73.30 69.88 70.19 1,036,963 +1.23(+1.79%)
Dec 31, 2010 69.19 69.64 68.37 68.95 456,927 -0.37(-0.54%)
Dec 30, 2010 69.49 69.61 68.37 69.33 437,240 -0.32(-0.46%)
Dec 29, 2010 65.88 69.98 65.73 69.64 1,526,741 +4.18(+6.38%)
Dec 28, 2010 64.01 66.51 63.63 65.47 752,656 +1.50(+2.34%)
Dec 27, 2010 63.50 64.56 61.89 63.97 557,424 +0.28(+0.44%)
Dec 23, 2010 63.46 64.02 63.32 63.69 310,929 +0.11(+0.18%)
Dec 22, 2010 63.68 64.11 63.55 63.58 304,014 -0.10(-0.16%)
Dec 21, 2010 64.22 64.24 63.51 63.68 265,714 -0.31(-0.48%)
Dec 20, 2010 63.43 64.27 63.16 63.99 466,307 +0.62(+0.97%)
Dec 17, 2010 63.62 63.86 63.11 63.37 2,187,086 -0.38(-0.60%)
Dec 16, 2010 63.75 64.14 63.25 63.75 425,156 -0.05(-0.07%)
Dec 15, 2010 63.56 64.40 63.48 63.80 617,992 +0.02(+0.03%)
Dec 14, 2010 64.02 64.08 63.48 63.78 365,890 +0.28(+0.44%)
Dec 13, 2010 63.90 63.90 62.91 63.50 602,249 -0.24(-0.38%)
Dec 10, 2010 63.90 64.18 63.50 63.75 407,033 +0.12(+0.19%)
Dec 09, 2010 63.83 64.12 63.49 63.62 468,422 -0.07(-0.12%)
Dec 08, 2010 63.70 63.98 62.79 63.70 603,122 +0.07(+0.10%)
Dec 07, 2010 65.45 65.66 63.58 63.63 745,895 -0.97(-1.50%)
Dec 06, 2010 63.32 64.74 62.66 64.61 749,410 +0.97(+1.53%)
Dec 03, 2010 62.66 63.69 62.10 63.63 472,031 +0.63(+0.99%)
Dec 02, 2010 63.34 63.58 62.23 63.01 487,918 -0.18(-0.28%)
Dec 01, 2010 62.06 63.34 61.36 63.18 707,351 +1.94(+3.18%)
Nov 30, 2010 60.75 62.48 60.16 61.24 1,229,695 +0.06(+0.09%)
Nov 29, 2010 61.50 61.65 60.20 61.18 947,383 -0.58(-0.94%)
Nov 26, 2010 61.82 61.95 61.10 61.76 288,366 -0.15(-0.24%)
Nov 24, 2010 60.79 61.91 61.91 61.91 777,486 +1.74(+2.89%)
Nov 23, 2010 59.49 60.82 59.41 60.17 760,903 -0.24(-0.40%)
Nov 22, 2010 59.32 61.35 58.97 60.42 1,065,827 +0.81(+1.36%)
Nov 19, 2010 59.21 60.21 58.72 59.60 1,409,037 +0.05(+0.08%)
Nov 18, 2010 58.90 60.25 57.99 59.56 2,434,270 -2.34(-3.78%)
Nov 17, 2010 60.13 62.11 60.01 61.89 1,232,224 +1.22(+2.02%)
Nov 16, 2010 62.52 62.52 59.81 60.67 2,309,304 -2.65(-4.18%)
Nov 15, 2010 65.05 65.47 63.15 63.32 1,149,378 -1.38(-2.14%)
Nov 12, 2010 66.36 66.85 64.39 64.70 934,301 -2.08(-3.11%)
Nov 11, 2010 66.28 67.85 65.84 66.77 565,292 -0.53(-0.79%)
Nov 10, 2010 66.64 67.78 66.00 67.31 581,970 +0.35(+0.52%)
Nov 09, 2010 67.78 68.21 66.53 66.96 1,176,050 -1.37(-2.01%)
Nov 08, 2010 69.46 69.46 67.06 68.34 542,850 -0.23(-0.34%)
Nov 05, 2010 69.40 70.25 68.33 68.57 706,083 -0.92(-1.32%)
Nov 04, 2010 67.51 70.51 67.51 69.49 909,159 +2.72(+4.08%)
Nov 03, 2010 67.09 67.50 65.96 66.77 554,652 -0.80(-1.19%)
Nov 02, 2010 66.76 68.62 66.09 67.57 985,036 +1.29(+1.95%)
Nov 01, 2010 68.15 68.41 65.81 66.28 569,386 -1.02(-1.51%)
Oct 29, 2010 66.89 67.89 66.48 67.30 509,405 +0.00(+0.00%)
Oct 28, 2010 69.28 69.43 66.29 67.30 813,018 -1.68(-2.44%)
Oct 27, 2010 70.41 71.22 68.49 68.98 844,538 -1.81(-2.56%)
Oct 25, 2010 72.15 72.61 70.71 70.79 334,317 -0.56(-0.79%)
Oct 22, 2010 71.12 71.80 70.33 71.36 408,682 +0.29(+0.41%)
Oct 21, 2010 70.93 73.79 70.29 71.07 1,131,036 +0.37(+0.53%)
Oct 20, 2010 69.95 71.24 69.33 70.69 894,541 +1.10(+1.59%)
Oct 19, 2010 69.98 70.38 68.71 69.59 700,685 -0.65(-0.92%)
Oct 18, 2010 69.91 71.29 68.94 70.23 706,507 +0.21(+0.29%)
Oct 15, 2010 70.22 71.39 68.35 70.03 1,146,683 +1.04(+1.50%)
Oct 14, 2010 69.01 69.49 68.22 68.99 675,643 -0.04(-0.05%)
Oct 13, 2010 69.18 69.93 68.38 69.03 763,213 +1.30(+1.92%)
Oct 12, 2010 67.55 67.86 66.01 67.73 871,458 +0.77(+1.14%)
Oct 11, 2010 66.37 67.97 66.10 66.96 611,760 -0.06(-0.08%)
Oct 08, 2010 65.97 67.96 65.64 67.02 801,189 +1.03(+1.56%)
Oct 07, 2010 66.94 67.29 64.98 65.99 682,125 -0.60(-0.90%)
Oct 06, 2010 67.05 67.63 66.15 66.59 765,676 -0.80(-1.19%)
Oct 05, 2010 65.91 67.79 65.42 67.39 1,016,186 +2.94(+4.55%)
Oct 04, 2010 65.30 66.20 63.86 64.46 685,656 -0.73(-1.12%)
Oct 01, 2010 68.35 68.35 64.56 65.19 1,293,502 -2.26(-3.35%)
Sep 30, 2010 68.19 68.99 65.89 67.45 728,243 -0.22(-0.32%)
Sep 29, 2010 67.62 68.40 67.17 67.66 525,968 -0.61(-0.89%)
Sep 28, 2010 68.69 69.93 66.92 68.27 930,358 +0.49(+0.72%)
Sep 27, 2010 69.97 70.31 66.25 67.78 649,379 -2.46(-3.50%)
Sep 24, 2010 67.64 70.42 67.02 70.24 1,337,333 +3.91(+5.89%)
Sep 23, 2010 66.33 67.48 65.51 66.34 809,326 -0.77(-1.14%)
Sep 22, 2010 63.84 69.39 63.83 67.10 1,943,903 +3.38(+5.31%)
Sep 21, 2010 63.67 64.19 63.05 63.72 575,602 +0.05(+0.07%)
Sep 20, 2010 62.82 63.88 62.39 63.67 655,484 +1.19(+1.90%)
Sep 17, 2010 64.75 65.28 62.46 62.48 2,130,585 -2.41(-3.72%)
Sep 15, 2010 65.48 65.48 64.33 64.90 771,868 +0.03(+0.04%)
Sep 14, 2010 63.66 65.82 63.62 64.87 949,697 +1.21(+1.89%)
Sep 13, 2010 63.33 64.02 63.13 63.66 794,080 +1.21(+1.93%)
Sep 10, 2010 60.83 62.92 60.83 62.46 765,812 +1.77(+2.91%)
Sep 09, 2010 61.80 62.22 60.10 60.69 761,714 -0.34(-0.55%)
Sep 08, 2010 62.17 62.69 60.74 61.02 918,305 +0.07(+0.12%)
Sep 07, 2010 63.33 63.49 60.77 60.95 714,856 -2.99(-4.68%)
Sep 03, 2010 63.16 64.56 63.02 63.94 936,463 +1.77(+2.84%)
Sep 02, 2010 60.43 62.38 60.06 62.17 719,056 +1.84(+3.05%)
Sep 01, 2010 58.87 60.51 57.94 60.33 916,003 +2.40(+4.15%)
Aug 31, 2010 57.47 58.90 57.22 57.93 1,305,099 +0.22(+0.39%)
Aug 30, 2010 58.47 58.88 57.51 57.71 872,702 -0.70(-1.20%)
Aug 27, 2010 59.72 60.48 57.41 58.41 1,301,694 -0.65(-1.09%)
Aug 26, 2010 60.72 61.91 59.02 59.05 2,068,331 -1.58(-2.61%)
Aug 25, 2010 57.19 61.01 57.15 60.63 1,500,459 +2.86(+4.95%)
Aug 24, 2010 56.73 57.83 56.21 57.77 2,034,350 +0.17(+0.29%)
Aug 23, 2010 58.00 58.21 56.77 57.60 1,990,059 +0.02(+0.03%)
Aug 20, 2010 56.85 57.83 56.59 57.58 1,841,125 +0.52(+0.91%)
Aug 19, 2010 62.46 62.46 57.05 57.06 4,361,242 -5.81(-9.24%)
Aug 18, 2010 61.87 63.76 61.17 62.88 1,184,113 +0.60(+0.96%)
Aug 17, 2010 62.64 63.64 61.63 62.28 1,735,934 +0.36(+0.57%)
Aug 16, 2010 61.89 62.75 61.57 61.92 731,426 -0.30(-0.48%)
Aug 13, 2010 63.04 63.34 62.20 62.22 1,024,353 -0.70(-1.11%)
Aug 12, 2010 63.58 63.63 62.83 62.92 1,453,813 -1.81(-2.80%)
Aug 11, 2010 65.62 66.05 64.55 64.74 1,494,059 -2.52(-3.75%)
Aug 10, 2010 68.19 68.23 66.53 67.26 985,005 -1.87(-2.70%)
Aug 09, 2010 68.48 69.72 68.48 69.13 772,687 +0.66(+0.97%)
Aug 06, 2010 66.41 68.57 65.62 68.47 1,176,540 +0.99(+1.47%)
Aug 05, 2010 66.72 67.51 65.49 67.48 802,531 +0.07(+0.10%)
Aug 04, 2010 67.36 68.21 66.97 67.41 835,758 +0.21(+0.31%)
Aug 03, 2010 68.82 69.13 66.99 67.20 876,126 -1.85(-2.68%)
Aug 02, 2010 67.40 70.42 66.55 69.06 1,254,508 +2.67(+4.03%)
Jul 30, 2010 62.99 66.98 62.47 66.38 1,827,884 +2.08(+3.23%)
Jul 29, 2010 64.87 65.57 62.41 64.31 1,121,652 -0.19(-0.29%)
Jul 28, 2010 66.17 67.30 64.38 64.49 1,381,003 -1.68(-2.54%)
Jul 27, 2010 66.88 67.04 65.76 66.18 1,306,266 +0.50(+0.77%)
Jul 26, 2010 63.32 65.70 62.48 65.67 1,289,897 +2.50(+3.95%)
Jul 23, 2010 61.78 63.39 60.96 63.17 896,091 +1.08(+1.73%)
Jul 22, 2010 60.28 62.67 59.62 62.10 1,327,584 +3.02(+5.11%)
Jul 21, 2010 60.71 60.82 58.81 59.08 1,321,843 -1.51(-2.48%)
Jul 20, 2010 57.01 61.05 56.80 60.59 1,501,614 +2.63(+4.53%)
Jul 19, 2010 59.21 59.44 57.28 57.96 1,484,875 -1.16(-1.96%)
Jul 16, 2010 62.17 62.60 59.01 59.12 2,296,890 -2.82(-4.56%)
Jul 15, 2010 60.81 62.15 59.90 61.94 1,681,736 +1.38(+2.28%)
Jul 14, 2010 60.75 60.88 59.21 60.56 1,981,506 +0.01(+0.02%)
Jul 13, 2010 59.54 60.89 59.43 60.55 2,162,339 +1.51(+2.57%)
Jul 12, 2010 59.02 60.17 58.51 59.03 1,601,663 -0.23(-0.39%)
Jul 09, 2010 58.59 59.29 57.83 59.27 1,818,634 +0.49(+0.83%)
Jul 08, 2010 58.89 59.41 57.16 58.78 2,667,041 +0.63(+1.08%)
Jul 07, 2010 55.96 58.18 55.36 58.15 2,561,668 +1.93(+3.43%)
Jul 06, 2010 59.51 59.90 55.64 56.23 2,470,784 -2.34(-3.99%)
Jul 02, 2010 60.73 60.80 58.02 58.57 1,502,670 -1.97(-3.26%)
Jul 01, 2010 61.00 61.46 59.16 60.54 3,029,028 +0.09(+0.15%)
Jun 30, 2010 62.27 62.88 60.35 60.45 1,665,965 -1.75(-2.81%)
Jun 29, 2010 64.66 64.81 61.87 62.19 2,216,709 -5.61(-8.27%)
Jun 25, 2010 67.47 68.35 66.41 67.80 1,818,505 +0.51(+0.76%)
Jun 24, 2010 68.73 69.79 66.79 67.29 1,265,558 -1.93(-2.78%)
Jun 23, 2010 68.78 70.28 67.55 69.21 961,344 +0.39(+0.57%)
Jun 22, 2010 70.44 71.42 68.37 68.82 1,393,951 -0.97(-1.39%)
Jun 21, 2010 72.02 72.74 69.24 69.79 1,965,116 -1.12(-1.58%)
Jun 18, 2010 72.68 73.09 70.68 70.92 2,078,570 -1.74(-2.39%)
Jun 17, 2010 75.21 75.59 72.23 72.66 1,400,169 -2.14(-2.86%)
Jun 16, 2010 75.96 76.56 74.22 74.80 750,416 -2.09(-2.72%)
Jun 15, 2010 74.81 77.04 74.03 76.89 1,202,425 +2.27(+3.04%)
Jun 14, 2010 74.01 76.02 74.01 74.62 1,082,318 +1.18(+1.60%)
Jun 11, 2010 72.27 73.58 71.91 73.44 883,723 +0.80(+1.11%)
Jun 10, 2010 74.17 74.56 71.61 72.64 1,611,528 +0.07(+0.10%)
Jun 09, 2010 74.03 75.89 72.27 72.56 988,992 -1.31(-1.77%)
Jun 08, 2010 73.69 74.27 71.99 73.87 1,378,657 +0.16(+0.22%)
Jun 07, 2010 75.22 76.82 73.49 73.71 1,586,514 -1.23(-1.64%)
Jun 04, 2010 76.62 77.34 74.65 74.94 1,345,225 -3.32(-4.25%)
Jun 03, 2010 79.31 80.39 77.41 78.27 788,482 -0.61(-0.77%)
Jun 02, 2010 77.61 79.33 76.04 78.87 1,671,789 +1.25(+1.61%)
Jun 01, 2010 81.80 81.88 77.53 77.62 1,837,575 -4.94(-5.98%)
May 28, 2010 82.93 84.33 80.98 82.56 1,453,502 -0.37(-0.45%)
May 27, 2010 80.91 82.93 80.43 82.93 1,434,845 +4.16(+5.28%)
May 26, 2010 83.02 83.02 78.47 78.77 2,083,523 -3.54(-4.30%)
May 25, 2010 78.96 82.74 78.54 82.31 1,778,197 +0.87(+1.07%)
May 24, 2010 82.38 83.42 81.29 81.44 1,555,074 -1.40(-1.69%)
May 21, 2010 82.22 83.63 78.44 82.85 2,155,754 -0.08(-0.10%)
May 20, 2010 85.17 90.13 82.73 82.93 2,772,042 -10.15(-10.91%)
May 19, 2010 95.37 95.37 90.75 93.08 2,035,900 -2.29(-2.40%)
May 18, 2010 103.08 103.25 94.96 95.38 1,438,928 -6.44(-6.33%)
May 17, 2010 102.05 103.47 98.10 101.82 647,916 +0.52(+0.52%)
May 14, 2010 102.83 103.61 100.17 101.29 759,119 -2.45(-2.36%)
May 13, 2010 106.05 107.51 103.52 103.74 751,656 -4.06(-3.76%)
May 12, 2010 106.02 107.94 104.37 107.80 558,028 +1.95(+1.84%)
May 11, 2010 105.79 107.77 101.44 105.86 741,229 +2.83(+2.75%)
May 10, 2010 101.63 105.65 101.04 103.02 1,031,958 +4.40(+4.47%)
May 07, 2010 101.91 103.77 96.91 98.62 1,453,305 -3.20(-3.14%)
May 06, 2010 107.28 107.28 95.83 101.82 1,298,778 -5.94(-5.51%)
May 05, 2010 108.31 109.43 106.87 107.75 1,042,501 -2.39(-2.17%)
May 04, 2010 113.21 113.36 108.25 110.15 767,277 -4.25(-3.72%)
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.