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 (%)
Aug 31, 2007 133.44 134.89 131.07 134.22 1,761,422 +1.62(+1.22%)
Aug 30, 2007 131.36 134.68 129.33 132.60 3,256,608 -3.53(-2.60%)
Aug 29, 2007 131.20 136.18 130.47 136.14 1,732,850 +5.03(+3.84%)
Aug 28, 2007 133.47 134.20 131.02 131.11 1,549,084 -3.09(-2.31%)
Aug 27, 2007 136.58 136.58 133.78 134.20 1,230,222 -2.42(-1.77%)
Aug 24, 2007 131.59 137.33 131.16 136.62 1,372,128 +4.39(+3.32%)
Aug 23, 2007 134.38 135.23 131.74 132.23 1,446,371 -2.06(-1.53%)
Aug 22, 2007 133.34 135.51 132.31 134.29 1,646,576 +2.23(+1.68%)
Aug 21, 2007 129.50 134.34 129.02 132.06 1,852,704 +1.66(+1.27%)
Aug 20, 2007 129.01 131.78 127.54 130.41 2,018,556 +2.09(+1.63%)
Aug 17, 2007 127.16 130.61 124.94 128.31 3,217,685 +3.24(+2.59%)
Aug 16, 2007 124.15 126.25 119.58 125.07 4,758,803 -0.42(-0.34%)
Aug 15, 2007 128.28 128.46 124.83 125.49 3,356,182 -3.07(-2.39%)
Aug 14, 2007 130.84 130.89 127.36 128.56 2,576,744 -2.85(-2.17%)
Aug 13, 2007 127.15 132.15 127.07 131.41 3,406,506 +6.96(+5.60%)
Aug 10, 2007 120.84 124.86 119.67 124.44 2,640,203 +2.99(+2.46%)
Aug 09, 2007 122.67 124.37 120.89 121.45 3,322,204 -3.99(-3.18%)
Aug 08, 2007 124.64 129.61 124.35 125.44 2,648,066 +1.05(+0.84%)
Aug 07, 2007 124.69 126.66 123.42 124.40 2,423,242 -0.97(-0.78%)
Aug 06, 2007 123.52 125.37 121.12 125.37 2,684,983 +2.35(+1.91%)
Aug 03, 2007 124.26 127.44 123.00 123.02 2,480,783 -4.62(-3.62%)
Aug 02, 2007 128.65 129.96 126.79 127.64 1,867,732 -0.98(-0.76%)
Aug 01, 2007 127.63 129.43 126.17 128.62 2,387,732 +0.73(+0.57%)
Jul 31, 2007 131.27 131.83 127.79 127.89 2,888,798 -2.10(-1.62%)
Jul 30, 2007 127.62 131.19 127.54 130.00 2,829,403 +2.66(+2.08%)
Jul 27, 2007 132.47 133.37 127.32 127.34 3,570,578 -5.46(-4.11%)
Jul 26, 2007 136.44 137.44 128.20 132.80 4,689,143 -5.83(-4.20%)
Jul 25, 2007 140.05 140.19 136.45 138.63 1,840,435 -0.84(-0.60%)
Jul 24, 2007 139.74 141.64 138.45 139.47 2,458,900 -0.49(-0.35%)
Jul 23, 2007 144.17 144.43 139.72 139.95 2,211,300 -3.41(-2.38%)
Jul 20, 2007 144.77 144.77 142.90 143.37 1,890,581 -0.50(-0.34%)
Jul 19, 2007 143.08 144.33 143.02 143.86 1,256,877 +0.64(+0.45%)
Jul 18, 2007 143.16 144.25 141.42 143.22 2,682,208 -1.86(-1.28%)
Jul 17, 2007 146.78 146.78 144.90 145.08 1,346,466 -0.50(-0.35%)
Jul 16, 2007 147.16 147.31 144.93 145.58 1,687,871 -1.58(-1.07%)
Jul 13, 2007 145.18 147.40 144.82 147.16 2,158,526 +2.16(+1.49%)
Jul 12, 2007 145.22 145.81 144.26 145.00 3,080,441 +0.12(+0.08%)
Jul 11, 2007 143.20 145.15 142.72 144.88 4,372,177 +0.70(+0.49%)
Jul 10, 2007 149.22 151.82 143.61 144.18 11,449,227 -16.08(-10.03%)
Jul 09, 2007 162.50 162.73 159.27 160.26 1,209,078 -2.48(-1.52%)
Jul 06, 2007 157.08 163.18 156.87 162.74 1,881,801 +5.31(+3.37%)
Jul 05, 2007 157.48 158.14 156.73 157.43 901,835 -0.61(-0.38%)
Jul 03, 2007 158.35 158.63 157.45 158.04 621,162 -0.35(-0.22%)
Jul 02, 2007 158.84 159.05 157.63 158.38 963,393 -0.09(-0.06%)
Jun 29, 2007 157.58 158.74 157.26 158.47 1,376,456 +0.91(+0.58%)
Jun 28, 2007 157.26 158.86 156.67 157.57 1,064,917 +0.43(+0.27%)
Jun 27, 2007 156.95 157.70 155.97 157.14 1,759,923 -0.44(-0.28%)
Jun 26, 2007 158.54 158.59 157.03 157.58 1,100,112 -0.44(-0.28%)
Jun 25, 2007 159.35 159.78 157.44 158.02 1,347,431 -1.28(-0.80%)
Jun 22, 2007 160.48 160.93 159.30 159.30 1,385,494 -1.55(-0.96%)
Jun 21, 2007 160.94 161.54 159.50 160.85 1,110,234 -0.08(-0.05%)
Jun 20, 2007 162.26 162.68 160.65 160.93 1,259,095 -0.57(-0.35%)
Jun 19, 2007 163.83 164.32 160.49 161.50 1,995,386 -2.56(-1.56%)
Jun 18, 2007 163.66 164.55 162.78 164.06 1,637,401 +0.46(+0.28%)
Jun 15, 2007 164.14 164.27 163.27 163.60 1,939,233 +0.04(+0.02%)
Jun 14, 2007 163.63 164.09 163.15 163.56 1,334,927 -0.05(-0.03%)
Jun 13, 2007 164.09 164.54 161.52 163.61 1,970,465 +0.64(+0.39%)
Jun 12, 2007 164.33 164.54 162.57 162.97 1,607,453 -1.84(-1.12%)
Jun 11, 2007 165.46 165.77 164.10 164.81 1,056,463 -1.05(-0.63%)
Jun 08, 2007 163.40 166.05 163.39 165.86 1,571,685 +2.30(+1.41%)
Jun 07, 2007 165.39 166.53 163.56 163.56 2,200,838 -2.47(-1.49%)
Jun 06, 2007 167.23 167.41 165.53 166.03 1,651,066 -0.77(-0.46%)
Jun 05, 2007 167.36 168.18 165.96 166.80 1,409,002 -1.36(-0.81%)
Jun 04, 2007 167.64 168.57 166.76 168.15 1,552,458 -0.55(-0.33%)
Jun 01, 2007 170.17 170.26 167.36 168.70 1,893,587 +0.39(+0.23%)
May 31, 2007 168.01 169.18 166.08 168.31 3,178,715 -3.02(-1.76%)
May 30, 2007 168.16 171.33 167.82 171.33 1,746,033 +2.91(+1.73%)
May 29, 2007 167.36 169.04 167.36 168.42 989,089 +0.67(+0.40%)
May 25, 2007 168.00 169.97 166.92 167.75 948,435 +0.45(+0.27%)
May 24, 2007 168.22 170.65 166.82 167.30 1,672,610 -0.37(-0.22%)
May 23, 2007 166.97 168.61 166.97 167.67 1,213,213 +0.66(+0.40%)
May 22, 2007 167.15 167.90 166.52 167.00 930,465 -0.91(-0.54%)
May 21, 2007 168.09 168.56 167.11 167.91 1,426,632 -0.27(-0.16%)
May 18, 2007 167.89 168.36 166.29 168.18 2,152,693 +1.12(+0.67%)
May 17, 2007 167.43 167.98 166.70 167.06 1,665,038 +0.19(+0.11%)
May 16, 2007 165.99 169.38 164.94 166.87 2,339,225 +1.38(+0.84%)
May 15, 2007 165.53 166.58 164.70 165.49 1,616,357 +0.22(+0.13%)
May 14, 2007 166.06 166.31 163.74 165.27 1,261,518 -1.11(-0.67%)
May 11, 2007 164.78 166.86 163.94 166.38 1,549,533 +1.81(+1.10%)
May 10, 2007 165.04 167.03 163.94 164.57 2,421,620 -1.39(-0.84%)
May 09, 2007 166.71 166.80 165.09 165.96 2,462,445 -0.75(-0.45%)
May 08, 2007 167.08 167.36 166.05 166.71 2,041,515 -0.75(-0.45%)
May 07, 2007 168.51 168.76 166.12 167.46 2,668,897 -0.61(-0.36%)
May 04, 2007 168.09 172.73 166.42 168.07 6,378,718 -8.00(-4.55%)
May 03, 2007 177.31 177.34 174.88 176.07 1,182,784 -0.29(-0.16%)
May 02, 2007 176.93 179.67 176.18 176.36 1,175,043 +0.44(+0.25%)
May 01, 2007 178.27 178.79 174.93 175.92 1,952,974 -2.57(-1.44%)
Apr 30, 2007 179.96 181.19 178.47 178.49 1,387,037 -0.95(-0.53%)
Apr 27, 2007 175.70 179.96 175.68 179.45 1,356,455 +2.55(+1.44%)
Apr 26, 2007 176.53 177.61 176.24 176.89 953,479 -0.53(-0.30%)
Apr 25, 2007 175.69 178.16 174.38 177.43 1,113,210 +1.84(+1.05%)
Apr 24, 2007 176.07 176.16 174.14 175.59 921,542 -1.21(-0.68%)
Apr 23, 2007 177.35 177.91 175.93 176.79 993,125 -0.68(-0.38%)
Apr 20, 2007 179.34 179.46 176.98 177.47 1,733,196 +0.84(+0.48%)
Apr 19, 2007 176.38 177.76 175.01 176.63 1,025,157 -0.64(-0.36%)
Apr 18, 2007 179.70 180.39 177.17 177.28 1,386,905 -3.17(-1.76%)
Apr 17, 2007 178.81 182.49 178.65 180.45 2,062,366 +3.25(+1.84%)
Apr 16, 2007 175.34 177.90 175.11 177.19 971,331 +2.15(+1.23%)
Apr 13, 2007 176.71 176.71 174.51 175.04 797,744 -1.20(-0.68%)
Apr 12, 2007 174.84 177.23 173.19 176.24 1,063,713 +0.83(+0.47%)
Apr 11, 2007 177.43 178.26 174.95 175.41 1,369,678 -2.49(-1.40%)
Apr 10, 2007 175.51 179.04 174.00 177.89 2,387,005 +3.15(+1.80%)
Apr 09, 2007 172.73 175.44 172.54 174.74 1,402,161 +2.20(+1.27%)
Apr 05, 2007 171.25 172.96 171.22 172.55 608,118 +0.78(+0.45%)
Apr 04, 2007 170.37 172.50 170.37 171.77 902,252 +0.18(+0.10%)
Apr 03, 2007 169.69 172.50 169.53 171.59 1,475,829 +2.23(+1.31%)
Apr 02, 2007 169.09 169.69 167.37 169.37 1,128,102 +0.92(+0.55%)
Mar 30, 2007 169.89 170.80 166.84 168.44 1,618,058 -0.97(-0.57%)
Mar 29, 2007 169.54 170.73 167.53 169.41 1,117,579 +1.11(+0.66%)
Mar 28, 2007 168.39 169.92 167.61 168.30 1,310,237 -1.13(-0.67%)
Mar 27, 2007 171.62 171.63 168.65 169.43 1,249,800 -2.19(-1.27%)
Mar 26, 2007 170.52 171.73 168.99 171.62 1,341,131 +1.47(+0.86%)
Mar 23, 2007 168.95 171.41 168.39 170.15 1,415,881 +1.76(+1.04%)
Mar 22, 2007 167.94 168.91 167.36 168.40 1,246,280 +0.89(+0.53%)
Mar 21, 2007 164.90 168.58 162.92 167.51 1,820,076 +3.15(+1.92%)
Mar 20, 2007 164.77 165.31 163.80 164.36 1,044,467 -0.59(-0.36%)
Mar 19, 2007 162.71 165.01 162.31 164.94 1,183,725 +2.67(+1.65%)
Mar 16, 2007 161.94 164.28 161.51 162.27 2,133,786 -0.66(-0.40%)
Mar 15, 2007 162.23 164.67 161.85 162.93 2,206,698 +0.17(+0.10%)
Mar 14, 2007 165.77 165.77 159.21 162.76 4,331,433 -2.25(-1.37%)
Mar 13, 2007 168.82 168.24 163.96 165.01 2,382,463 -3.81(-2.26%)
Mar 12, 2007 169.25 169.55 168.13 168.82 1,310,742 +0.10(+0.06%)
Mar 09, 2007 170.04 170.07 167.51 168.72 1,355,733 +0.62(+0.37%)
Mar 08, 2007 169.59 170.49 167.90 168.10 1,427,457 -0.55(-0.33%)
Mar 07, 2007 168.36 170.56 168.06 168.66 1,565,089 +0.35(+0.21%)
Mar 06, 2007 167.36 169.99 166.69 168.31 1,905,078 +1.93(+1.16%)
Mar 05, 2007 163.67 167.36 163.09 166.38 2,905,787 +0.80(+0.49%)
Mar 02, 2007 163.51 169.37 163.51 165.58 2,882,892 +0.96(+0.58%)
Mar 01, 2007 164.97 166.42 161.31 164.62 3,698,897 -3.91(-2.32%)
Feb 28, 2007 167.27 170.00 165.66 168.53 1,536,832 +1.60(+0.96%)
Feb 27, 2007 171.64 172.43 166.53 166.93 2,719,080 -7.57(-4.34%)
Feb 26, 2007 176.60 177.36 172.68 174.50 1,569,670 -0.94(-0.54%)
Feb 23, 2007 176.88 177.57 174.70 175.44 1,197,999 -2.17(-1.22%)
Feb 22, 2007 176.01 177.61 174.85 177.61 1,672,926 +1.11(+0.63%)
Feb 21, 2007 175.63 177.07 174.95 176.50 1,559,114 -0.28(-0.16%)
Feb 20, 2007 174.87 177.05 173.20 176.78 1,806,342 +1.70(+0.97%)
Feb 16, 2007 173.90 175.30 173.18 175.08 1,755,905 +1.08(+0.62%)
Feb 15, 2007 171.47 174.17 171.45 174.00 1,493,111 +2.31(+1.35%)
Feb 14, 2007 170.58 172.43 169.09 171.69 1,334,799 +1.58(+0.93%)
Feb 13, 2007 170.14 171.04 169.50 170.12 1,086,764 +0.53(+0.31%)
Feb 12, 2007 170.59 170.75 168.76 169.58 1,368,102 -0.08(-0.05%)
Feb 09, 2007 173.02 175.09 168.39 169.67 5,385,007 +0.62(+0.36%)
Feb 08, 2007 167.58 169.84 166.42 169.05 1,332,621 +0.65(+0.38%)
Feb 07, 2007 166.88 168.48 165.91 168.40 1,249,227 +1.94(+1.16%)
Feb 06, 2007 169.12 169.60 165.71 166.47 2,043,800 -1.70(-1.01%)
Feb 05, 2007 165.48 170.91 165.02 168.17 2,630,601 +2.56(+1.55%)
Feb 02, 2007 166.10 166.57 165.02 165.61 861,548 +0.17(+0.10%)
Feb 01, 2007 166.09 166.92 164.34 165.44 1,296,197 +0.28(+0.17%)
Jan 31, 2007 163.85 165.85 163.43 165.16 1,108,238 +1.00(+0.61%)
Jan 30, 2007 164.75 165.17 163.47 164.16 1,111,134 -0.90(-0.54%)
Jan 29, 2007 163.71 166.88 163.66 165.06 1,645,640 +1.29(+0.79%)
Jan 26, 2007 164.83 164.99 163.57 163.77 1,264,111 -0.34(-0.21%)
Jan 25, 2007 166.61 167.32 163.47 164.10 1,619,283 -3.48(-2.08%)
Jan 24, 2007 166.14 167.82 165.27 167.58 1,003,393 +1.56(+0.94%)
Jan 23, 2007 165.81 167.30 165.22 166.02 1,668,446 +0.29(+0.17%)
Jan 22, 2007 169.31 169.85 164.73 165.73 1,897,536 -2.11(-1.26%)
Jan 19, 2007 166.24 168.06 165.19 167.84 1,629,717 +1.39(+0.84%)
Jan 18, 2007 166.13 168.10 165.81 166.45 1,787,163 +0.58(+0.35%)
Jan 17, 2007 167.22 167.87 165.67 165.87 1,404,389 -1.55(-0.93%)
Jan 16, 2007 166.42 168.04 165.96 167.42 1,620,851 +1.21(+0.73%)
Jan 12, 2007 162.65 166.28 162.06 166.22 2,289,431 +3.09(+1.89%)
Jan 11, 2007 161.26 164.24 159.91 163.13 2,503,415 +2.23(+1.39%)
Jan 10, 2007 159.88 161.61 157.64 160.90 4,658,836 +5.48(+3.53%)
Jan 09, 2007 154.48 156.37 154.47 155.42 1,722,148 +0.84(+0.54%)
Jan 08, 2007 154.99 155.82 153.62 154.58 1,939,182 -0.66(-0.43%)
Jan 05, 2007 156.87 156.87 154.31 155.24 1,843,337 -0.90(-0.58%)
Jan 04, 2007 156.11 157.05 154.27 156.14 1,921,301 -0.26(-0.17%)
Jan 03, 2007 158.47 159.52 154.37 156.40 2,114,627 -0.61(-0.39%)
Dec 29, 2006 156.60 158.64 156.14 157.01 1,288,649 -0.07(-0.04%)
Dec 28, 2006 157.03 157.90 155.98 157.07 947,979 -0.38(-0.24%)
Dec 27, 2006 156.81 157.70 156.02 157.46 1,003,153 +1.66(+1.07%)
Dec 26, 2006 156.51 157.14 155.27 155.79 1,206,720 -1.04(-0.66%)
Dec 22, 2006 157.14 159.20 156.41 156.83 1,911,411 -0.18(-0.11%)
Dec 21, 2006 160.27 160.71 157.01 157.01 1,913,146 -2.41(-1.51%)
Dec 20, 2006 160.98 161.59 159.42 159.42 1,134,645 -0.88(-0.55%)
Dec 19, 2006 160.53 161.99 158.27 160.30 1,775,650 -0.37(-0.23%)
Dec 18, 2006 163.67 164.81 160.39 160.66 2,341,180 -3.04(-1.86%)
Dec 15, 2006 165.21 165.95 162.96 163.70 2,398,416 -0.79(-0.48%)
Dec 14, 2006 163.22 164.84 161.85 164.50 1,296,480 +1.78(+1.10%)
Dec 13, 2006 164.95 164.95 161.98 162.71 1,330,420 -1.08(-0.66%)
Dec 12, 2006 164.37 164.88 162.78 163.79 1,799,940 -0.89(-0.54%)
Dec 11, 2006 164.20 166.42 163.66 164.68 2,028,332 +1.91(+1.17%)
Dec 08, 2006 162.31 164.03 161.19 162.78 1,220,254 -0.14(-0.09%)
Dec 07, 2006 164.51 164.55 162.29 162.92 1,395,966 -0.64(-0.39%)
Dec 06, 2006 163.03 164.22 162.30 163.55 1,061,086 -0.16(-0.10%)
Dec 05, 2006 163.15 164.18 160.04 163.71 1,722,688 +1.82(+1.13%)
Dec 04, 2006 159.87 163.06 159.33 161.89 1,704,641 +2.82(+1.78%)
Dec 01, 2006 161.37 161.96 157.26 159.06 2,099,660 -1.31(-0.82%)
Nov 30, 2006 160.51 161.51 158.55 160.37 1,638,792 -0.67(-0.42%)
Nov 29, 2006 160.63 161.33 158.95 161.05 2,014,063 +2.11(+1.33%)
Nov 28, 2006 159.57 160.95 157.23 158.93 2,063,147 -1.43(-0.89%)
Nov 27, 2006 165.64 165.66 159.50 160.36 2,514,306 -4.61(-2.79%)
Nov 24, 2006 164.16 166.79 163.62 164.97 936,964 -0.60(-0.36%)
Nov 22, 2006 166.81 168.50 164.46 165.57 3,791,151 +4.43(+2.75%)
Nov 21, 2006 161.22 162.03 159.90 161.14 1,707,072 +0.64(+0.40%)
Nov 20, 2006 161.71 161.77 159.46 160.50 2,558,803 -1.23(-0.76%)
Nov 17, 2006 159.63 161.79 158.74 161.73 4,621,138 +3.48(+2.20%)
Nov 16, 2006 162.57 162.57 156.81 158.25 7,530,242 -9.25(-5.52%)
Nov 15, 2006 167.32 168.45 165.09 167.50 2,263,294 +0.54(+0.33%)
Nov 14, 2006 166.00 167.71 164.78 166.96 2,135,991 +1.75(+1.06%)
Nov 13, 2006 165.40 167.63 164.38 165.21 2,006,423 -0.26(-0.16%)
Nov 10, 2006 163.43 165.72 162.22 165.47 1,423,402 +2.04(+1.25%)
Nov 09, 2006 163.71 164.45 162.23 163.43 1,512,020 +0.75(+0.46%)
Nov 08, 2006 160.34 163.88 158.66 162.68 1,971,495 +1.18(+0.73%)
Nov 07, 2006 161.39 163.24 160.12 161.50 1,381,969 -0.38(-0.24%)
Nov 06, 2006 160.16 162.80 159.60 161.89 1,367,747 +3.09(+1.95%)
Nov 03, 2006 159.62 160.30 156.24 158.79 2,054,323 -0.31(-0.19%)
Nov 02, 2006 160.16 160.98 158.49 159.10 2,060,569 -2.74(-1.69%)
Nov 01, 2006 164.79 165.20 160.95 161.84 1,810,821 -1.28(-0.79%)
Oct 31, 2006 165.89 165.89 161.63 163.12 1,983,773 -2.27(-1.37%)
Oct 30, 2006 165.02 166.69 162.49 165.39 2,528,807 -0.03(-0.02%)
Oct 27, 2006 169.57 170.52 164.94 165.42 2,178,546 -4.16(-2.45%)
Oct 26, 2006 165.42 169.69 164.80 169.58 1,986,662 +5.19(+3.16%)
Oct 25, 2006 166.14 168.29 164.23 164.39 1,808,289 -2.09(-1.25%)
Oct 24, 2006 168.18 169.41 165.99 166.48 1,954,242 -1.94(-1.15%)
Oct 23, 2006 163.15 168.82 162.74 168.41 2,909,356 +5.02(+3.07%)
Oct 20, 2006 160.57 163.61 159.09 163.39 2,463,929 +3.64(+2.28%)
Oct 19, 2006 159.24 161.55 158.71 159.76 1,129,580 -0.19(-0.12%)
Oct 18, 2006 158.94 160.58 157.02 159.94 1,996,021 +1.77(+1.12%)
Oct 17, 2006 157.23 159.38 155.05 158.18 2,280,008 +0.43(+0.27%)
Oct 16, 2006 161.95 162.22 157.41 157.75 2,397,989 -3.60(-2.23%)
Oct 13, 2006 159.86 161.91 159.28 161.35 1,836,375 +1.31(+0.82%)
Oct 12, 2006 158.93 160.78 158.29 160.04 2,959,476 +3.02(+1.92%)
Oct 11, 2006 157.97 159.82 155.21 157.02 2,521,147 -1.26(-0.80%)
Oct 10, 2006 154.08 160.25 153.94 158.28 4,019,032 +3.90(+2.53%)
Oct 09, 2006 152.87 154.74 151.56 154.38 1,340,095 +1.43(+0.93%)
Oct 06, 2006 152.59 154.62 151.28 152.95 1,575,752 +0.14(+0.09%)
Oct 05, 2006 152.96 153.33 150.74 152.81 1,436,420 -0.16(-0.10%)
Oct 04, 2006 148.56 153.03 147.30 152.97 1,948,113 +3.69(+2.47%)
Oct 03, 2006 147.73 150.27 146.13 149.28 1,617,179 +2.12(+1.44%)
Oct 02, 2006 148.38 150.19 146.86 147.15 1,551,792 -0.65(-0.44%)
Sep 29, 2006 149.95 149.95 147.07 147.81 1,478,493 -2.14(-1.43%)
Sep 28, 2006 150.24 150.46 148.00 149.95 1,127,443 +0.59(+0.39%)
Sep 27, 2006 149.59 150.53 148.39 149.36 1,742,710 -0.40(-0.27%)
Sep 26, 2006 150.37 151.90 149.10 149.76 2,725,785 -0.41(-0.27%)
Sep 25, 2006 151.28 152.71 147.54 150.17 2,310,524 -0.23(-0.16%)
Sep 22, 2006 151.59 151.59 149.08 150.41 1,341,214 -0.84(-0.56%)
Sep 21, 2006 154.07 154.13 149.91 151.25 2,045,794 -0.35(-0.23%)
Sep 20, 2006 151.18 153.13 150.85 151.59 1,569,440 +1.34(+0.89%)
Sep 19, 2006 150.38 151.39 149.20 150.26 1,674,820 +0.67(+0.45%)
Sep 18, 2006 147.72 150.53 146.38 149.58 2,235,129 +1.85(+1.25%)
Sep 15, 2006 149.81 150.53 147.42 147.73 4,967,162 -1.04(-0.70%)
Sep 14, 2006 147.26 149.49 145.69 148.77 1,901,052 +0.63(+0.42%)
Sep 13, 2006 146.22 148.48 144.74 148.14 2,525,839 +2.44(+1.67%)
Sep 12, 2006 141.40 145.93 140.86 145.70 2,921,126 +4.64(+3.29%)
Sep 11, 2006 141.09 142.58 138.61 141.07 2,000,679 -0.58(-0.41%)
Sep 08, 2006 141.10 142.09 139.35 141.65 1,669,583 +0.77(+0.54%)
Sep 07, 2006 138.66 142.53 138.37 140.88 2,482,039 +2.18(+1.57%)
Sep 06, 2006 141.44 141.44 137.45 138.70 2,037,791 -3.22(-2.27%)
Sep 05, 2006 136.93 142.53 136.93 141.93 3,479,207 +5.73(+4.21%)
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.