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 (%)
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%)
Sep 01, 2006 136.19 137.34 135.14 136.19 1,025,640 +1.46(+1.08%)
Aug 31, 2006 135.04 137.38 134.61 134.74 1,266,685 +0.02(+0.01%)
Aug 30, 2006 134.75 135.25 134.26 134.72 815,530 -0.43(-0.32%)
Aug 29, 2006 135.24 135.47 133.50 135.15 1,529,791 +0.37(+0.28%)
Aug 28, 2006 134.68 135.47 133.93 134.77 1,035,615 +0.77(+0.57%)
Aug 25, 2006 134.17 135.56 133.93 134.01 1,178,324 -0.64(-0.47%)
Aug 24, 2006 133.47 135.06 132.44 134.64 1,750,711 +1.50(+1.13%)
Aug 23, 2006 132.91 133.23 131.83 133.14 1,079,027 +0.67(+0.51%)
Aug 22, 2006 131.68 133.23 131.61 132.47 1,678,493 -0.02(-0.01%)
Aug 21, 2006 131.64 133.26 131.04 132.48 1,742,482 -0.29(-0.22%)
Aug 18, 2006 132.13 133.13 130.63 132.77 2,849,377 +0.67(+0.51%)
Aug 17, 2006 136.78 137.84 131.08 132.10 10,246,551 -8.14(-5.81%)
Aug 16, 2006 137.78 140.24 134.94 140.24 3,004,681 +3.55(+2.60%)
Aug 15, 2006 135.07 137.46 134.63 136.69 2,196,779 +3.22(+2.41%)
Aug 14, 2006 133.44 135.22 132.53 133.47 2,237,542 +1.28(+0.97%)
Aug 11, 2006 131.37 132.38 130.31 132.19 976,358 +0.36(+0.28%)
Aug 10, 2006 130.35 132.19 128.88 131.83 1,513,477 +2.00(+1.54%)
Aug 09, 2006 132.76 132.76 129.40 129.83 1,349,113 -1.01(-0.77%)
Aug 08, 2006 132.28 133.11 129.97 130.84 1,444,179 -0.59(-0.45%)
Aug 07, 2006 132.94 133.20 131.36 131.43 1,062,127 -2.03(-1.52%)
Aug 04, 2006 135.21 136.73 132.20 133.46 1,975,481 +0.07(+0.06%)
Aug 03, 2006 128.41 135.19 128.41 133.38 2,662,500 +3.81(+2.94%)
Aug 02, 2006 128.50 129.86 127.99 129.58 1,443,478 +1.05(+0.81%)
Aug 01, 2006 128.28 129.02 126.26 128.53 1,543,525 +0.21(+0.16%)
Jul 31, 2006 128.56 129.72 127.86 128.32 1,461,610 -0.82(-0.64%)
Jul 28, 2006 127.14 129.38 126.69 129.15 1,310,426 +2.95(+2.33%)
Jul 27, 2006 127.15 129.36 125.81 126.20 1,918,891 +0.11(+0.09%)
Jul 26, 2006 131.64 132.13 126.09 126.09 2,363,639 -5.59(-4.25%)
Jul 25, 2006 130.59 132.06 128.91 131.68 1,566,014 +0.68(+0.52%)
Jul 24, 2006 127.68 131.54 127.95 131.00 1,693,105 +3.32(+2.60%)
Jul 21, 2006 129.52 130.62 127.50 127.68 1,996,456 -2.80(-2.14%)
Jul 20, 2006 133.47 133.48 130.35 130.47 1,260,830 -2.75(-2.06%)
Jul 19, 2006 131.10 135.10 130.89 133.22 2,400,641 +2.05(+1.56%)
Jul 18, 2006 131.88 132.76 127.15 131.17 3,358,330 -1.26(-0.95%)
Jul 17, 2006 132.54 135.06 131.50 132.44 1,622,101 +0.05(+0.04%)
Jul 14, 2006 135.55 137.68 130.10 132.39 2,620,683 -2.26(-1.68%)
Jul 13, 2006 137.89 138.02 133.80 134.65 3,561,654 -4.07(-2.93%)
Jul 12, 2006 146.41 147.41 137.70 138.72 3,475,286 -7.55(-5.16%)
Jul 11, 2006 143.08 146.57 142.59 146.27 1,626,078 +3.42(+2.40%)
Jul 10, 2006 143.43 143.98 142.12 142.85 629,234 -0.01(-0.01%)
Jul 07, 2006 143.85 146.48 142.11 142.86 1,183,295 -1.86(-1.29%)
Jul 06, 2006 143.41 145.36 142.44 144.72 1,447,468 +1.30(+0.91%)
Jul 05, 2006 144.96 145.84 142.16 143.42 1,723,023 -3.24(-2.21%)
Jul 03, 2006 145.85 146.77 144.55 146.66 605,707 +1.46(+1.00%)
Jun 30, 2006 148.84 149.20 144.46 145.20 2,422,776 -2.47(-1.67%)
Jun 29, 2006 144.25 148.08 142.93 147.67 1,907,360 +4.48(+3.13%)
Jun 28, 2006 141.40 143.33 140.40 143.19 1,073,440 +2.65(+1.88%)
Jun 27, 2006 144.31 144.31 140.19 140.54 1,653,478 -3.36(-2.33%)
Jun 26, 2006 141.27 143.93 140.89 143.90 1,090,103 +2.63(+1.86%)
Jun 23, 2006 142.69 143.53 141.20 141.27 1,187,399 -0.96(-0.68%)
Jun 22, 2006 142.87 145.01 140.91 142.24 1,416,314 -0.92(-0.64%)
Jun 21, 2006 141.83 144.46 141.21 143.15 1,972,786 +1.51(+1.06%)
Jun 20, 2006 142.24 143.61 139.52 141.65 2,720,854 -0.20(-0.14%)
Jun 19, 2006 146.48 147.67 141.65 141.84 1,690,115 -3.33(-2.29%)
Jun 16, 2006 146.10 147.07 144.90 145.17 2,331,933 -1.66(-1.13%)
Jun 15, 2006 145.82 148.45 144.97 146.84 2,359,375 +2.06(+1.42%)
Jun 14, 2006 143.05 146.09 143.05 144.78 2,172,505 +2.10(+1.47%)
Jun 13, 2006 148.06 150.28 142.03 142.67 4,283,595 -6.47(-4.34%)
Jun 12, 2006 153.33 154.08 148.71 149.14 1,853,180 -3.83(-2.51%)
Jun 09, 2006 154.58 157.03 152.93 152.98 2,427,922 -0.53(-0.35%)
Jun 08, 2006 151.99 156.03 150.32 153.51 3,624,577 +0.68(+0.45%)
Jun 07, 2006 151.71 155.67 149.56 152.83 3,831,536 +1.80(+1.19%)
Jun 06, 2006 148.94 151.41 146.14 151.02 2,952,455 +1.95(+1.31%)
Jun 05, 2006 147.26 152.26 146.65 149.07 3,172,514 +0.70(+0.47%)
Jun 02, 2006 148.53 151.29 145.92 148.37 2,937,147 -1.96(-1.31%)
Jun 01, 2006 142.10 150.34 141.47 150.33 3,943,856 +8.34(+5.87%)
May 31, 2006 143.14 145.38 141.99 141.99 2,556,468 -0.74(-0.52%)
May 30, 2006 143.91 145.24 142.71 142.73 1,509,474 -2.41(-1.66%)
May 26, 2006 145.75 145.75 143.80 145.14 1,535,532 -0.77(-0.52%)
May 25, 2006 144.78 145.91 142.11 145.91 2,343,570 +1.55(+1.08%)
May 24, 2006 146.54 148.32 142.87 144.36 3,045,494 -2.63(-1.79%)
May 23, 2006 148.85 150.84 146.99 146.99 2,217,018 -1.06(-0.72%)
May 22, 2006 149.20 149.43 146.00 148.05 4,383,689 -3.31(-2.19%)
May 19, 2006 147.11 151.44 144.17 151.36 6,383,457 +5.65(+3.88%)
May 18, 2006 141.22 149.60 141.17 145.71 13,962,917 +16.73(+12.97%)
May 17, 2006 130.59 132.13 128.74 128.99 2,207,709 -2.64(-2.00%)
May 16, 2006 130.43 133.40 130.08 131.62 1,810,963 +0.85(+0.65%)
May 15, 2006 129.47 131.36 128.77 130.77 1,360,256 +0.45(+0.34%)
May 12, 2006 132.10 132.92 128.40 130.32 2,105,876 -1.29(-0.98%)
May 11, 2006 135.72 136.03 131.60 131.61 1,541,803 -4.38(-3.22%)
May 10, 2006 135.76 137.86 134.91 136.00 1,533,190 +0.03(+0.02%)
May 09, 2006 136.97 137.30 135.67 135.97 595,362 -1.07(-0.78%)
May 08, 2006 137.46 137.75 136.70 137.04 778,586 -0.90(-0.65%)
May 05, 2006 135.51 138.36 135.34 137.93 1,358,451 +2.77(+2.05%)
May 04, 2006 133.58 135.32 132.98 135.17 788,509 +2.14(+1.61%)
May 03, 2006 132.11 133.47 131.90 133.03 894,276 +1.00(+0.76%)
May 02, 2006 134.42 134.42 131.76 132.03 1,088,119 -1.66(-1.24%)
May 01, 2006 134.64 135.08 133.23 133.68 1,438,135 -0.66(-0.49%)
Apr 28, 2006 136.64 136.86 134.17 134.34 1,332,895 -2.21(-1.62%)
Apr 27, 2006 134.11 138.13 133.46 136.55 1,681,588 +1.36(+1.00%)
Apr 26, 2006 133.62 135.66 133.00 135.19 1,746,028 +1.96(+1.47%)
Apr 25, 2006 132.11 133.56 131.26 133.23 1,468,847 +0.73(+0.55%)
Apr 24, 2006 130.46 132.85 129.97 132.50 1,148,168 +1.55(+1.19%)
Apr 21, 2006 132.48 132.70 130.48 130.95 1,473,965 +0.02(+0.01%)
Apr 20, 2006 130.96 132.71 130.56 130.93 1,441,289 -0.38(-0.29%)
Apr 19, 2006 131.06 132.04 130.15 131.31 1,377,855 +0.11(+0.09%)
Apr 18, 2006 127.95 132.08 127.83 131.20 1,714,213 +3.74(+2.93%)
Apr 17, 2006 129.88 130.76 126.52 127.46 1,731,183 -2.64(-2.03%)
Apr 13, 2006 129.77 131.64 129.07 130.10 913,231 -0.14(-0.11%)
Apr 12, 2006 130.94 133.52 129.68 130.24 1,856,782 -0.70(-0.54%)
Apr 11, 2006 130.09 132.43 128.30 130.94 2,725,318 +1.63(+1.26%)
Apr 10, 2006 129.23 131.06 128.59 129.31 1,682,334 +0.51(+0.40%)
Apr 07, 2006 128.57 130.98 128.09 128.80 2,971,540 +0.16(+0.12%)
Apr 06, 2006 128.68 129.00 126.22 128.64 2,211,519 -0.26(-0.20%)
Apr 05, 2006 126.28 129.29 124.55 128.90 3,582,996 +5.79(+4.70%)
Apr 04, 2006 122.97 124.29 122.18 123.11 1,284,129 +0.96(+0.79%)
Apr 03, 2006 122.34 123.83 121.90 122.15 1,583,451 -1.10(-0.89%)
Mar 31, 2006 122.88 123.88 121.86 123.25 1,358,739 +0.80(+0.66%)
Mar 30, 2006 123.79 125.67 121.92 122.45 1,338,196 -1.31(-1.06%)
Mar 29, 2006 122.51 123.96 122.24 123.76 1,625,567 +0.92(+0.75%)
Mar 28, 2006 122.68 124.37 120.95 122.84 1,527,523 +0.39(+0.32%)
Mar 27, 2006 124.35 125.42 122.03 122.45 1,462,709 -1.85(-1.49%)
Mar 24, 2006 122.98 124.73 122.93 124.30 1,552,330 +1.59(+1.30%)
Mar 23, 2006 123.42 124.28 122.17 122.71 1,550,552 -0.95(-0.77%)
Mar 22, 2006 122.44 124.66 122.11 123.67 1,832,811 +1.23(+1.00%)
Mar 21, 2006 123.99 126.35 121.84 122.44 2,825,992 -1.66(-1.34%)
Mar 20, 2006 127.20 127.61 123.97 124.11 2,743,925 -2.02(-1.60%)
Mar 17, 2006 128.77 129.55 125.28 126.13 4,381,832 -3.31(-2.56%)
Mar 16, 2006 124.74 130.42 124.53 129.44 7,334,186 +5.75(+4.65%)
Mar 15, 2006 119.06 124.94 117.77 123.69 18,388,086 +14.04(+12.81%)
Mar 14, 2006 109.99 110.32 109.11 109.64 2,190,219 -0.71(-0.64%)
Mar 13, 2006 110.86 110.89 109.99 110.35 1,140,965 -0.19(-0.17%)
Mar 10, 2006 109.50 110.84 108.92 110.54 904,215 +1.57(+1.44%)
Mar 09, 2006 110.79 110.79 108.41 108.97 1,520,139 -1.82(-1.65%)
Mar 08, 2006 111.68 112.16 110.07 110.79 1,325,471 -0.63(-0.56%)
Mar 07, 2006 111.73 112.36 110.50 111.42 1,177,319 -0.78(-0.70%)
Mar 06, 2006 112.59 113.12 111.63 112.20 958,210 -0.45(-0.40%)
Mar 03, 2006 112.63 114.30 112.19 112.65 938,737 -0.66(-0.59%)
Mar 02, 2006 112.97 113.32 111.96 113.32 1,051,963 -0.22(-0.20%)
Mar 01, 2006 112.93 114.45 112.71 113.54 1,143,478 +0.92(+0.82%)
Feb 28, 2006 114.58 114.51 112.10 112.62 1,358,624 -1.96(-1.71%)
Feb 27, 2006 111.80 115.08 111.80 114.58 1,211,323 +2.08(+1.85%)
Feb 24, 2006 112.52 112.61 111.55 112.50 753,062 +0.24(+0.22%)
Feb 23, 2006 111.55 113.51 111.40 112.26 911,922 +0.29(+0.26%)
Feb 22, 2006 112.71 113.36 111.96 111.97 1,554,332 -0.52(-0.46%)
Feb 21, 2006 114.84 115.51 112.21 112.48 1,206,264 -2.10(-1.84%)
Feb 17, 2006 114.96 115.84 114.59 114.59 1,035,894 -0.73(-0.63%)
Feb 16, 2006 115.14 115.67 113.83 115.32 1,304,445 +0.36(+0.32%)
Feb 15, 2006 113.72 115.13 113.22 114.95 2,405,662 +1.03(+0.90%)
Feb 14, 2006 111.32 114.40 110.79 113.92 1,742,578 +2.40(+2.15%)
Feb 13, 2006 110.57 112.19 110.57 111.52 837,348 +0.37(+0.33%)
Feb 10, 2006 109.27 111.39 108.90 111.16 1,015,735 +1.40(+1.28%)
Feb 09, 2006 110.94 111.59 109.75 109.75 1,059,905 -1.23(-1.11%)
Feb 08, 2006 109.50 111.62 109.02 110.99 1,096,183 +1.63(+1.49%)
Feb 07, 2006 109.33 110.47 108.75 109.36 1,462,834 -0.64(-0.58%)
Feb 06, 2006 111.36 111.68 109.29 110.00 1,586,602 -1.67(-1.50%)
Feb 03, 2006 112.01 112.92 110.79 111.67 1,564,918 -1.55(-1.37%)
Feb 02, 2006 112.03 114.30 111.77 113.22 1,206,755 +1.20(+1.07%)
Feb 01, 2006 112.83 114.31 111.96 112.03 1,531,572 -0.87(-0.77%)
Jan 31, 2006 113.67 114.29 111.82 112.90 2,632,345 -0.64(-0.57%)
Jan 30, 2006 115.68 117.24 113.47 113.54 2,311,091 -1.64(-1.42%)
Jan 27, 2006 114.10 117.36 114.05 115.18 1,418,900 +0.86(+0.75%)
Jan 26, 2006 115.80 115.92 113.32 114.32 1,597,932 -0.32(-0.28%)
Jan 25, 2006 113.72 116.94 113.60 114.64 2,173,355 +0.85(+0.75%)
Jan 24, 2006 113.60 114.95 113.28 113.78 1,018,304 +0.41(+0.36%)
Jan 23, 2006 113.13 113.79 111.77 113.37 1,348,124 +0.47(+0.41%)
Jan 20, 2006 115.56 116.36 112.73 112.91 2,079,340 -2.33(-2.02%)
Jan 19, 2006 114.59 115.50 113.70 115.23 1,107,892 +0.46(+0.40%)
Jan 18, 2006 113.59 115.92 113.14 114.78 1,571,387 +0.72(+0.63%)
Jan 17, 2006 115.06 115.45 113.13 114.06 1,150,065 -1.02(-0.89%)
Jan 13, 2006 115.66 116.03 114.13 115.08 893,569 -0.37(-0.32%)
Jan 12, 2006 116.13 117.14 114.42 115.45 1,149,357 -1.15(-0.99%)
Jan 11, 2006 117.36 118.51 115.17 116.60 1,899,259 -0.36(-0.30%)
Jan 10, 2006 113.79 118.15 113.79 116.95 2,551,240 +2.23(+1.95%)
Jan 09, 2006 111.23 115.28 111.23 114.72 2,796,917 +3.03(+2.71%)
Jan 06, 2006 111.12 111.69 109.72 111.69 1,803,976 +1.46(+1.32%)
Jan 05, 2006 108.08 110.61 108.05 110.23 2,454,608 +1.77(+1.63%)
Jan 04, 2006 109.71 110.19 108.07 108.46 1,893,527 -1.00(-0.91%)
Jan 03, 2006 108.28 110.77 107.43 109.47 2,659,413 +1.45(+1.34%)
Dec 30, 2005 108.87 109.91 108.02 108.02 2,124,523 -1.19(-1.09%)
Dec 29, 2005 110.75 110.89 108.50 109.20 2,184,574 -1.48(-1.33%)
Dec 28, 2005 112.06 112.66 110.28 110.68 1,517,503 -1.47(-1.31%)
Dec 27, 2005 112.19 113.35 111.80 112.15 1,340,061 +0.10(+0.09%)
Dec 23, 2005 110.79 112.45 110.22 112.05 1,286,696 +1.76(+1.59%)
Dec 22, 2005 110.76 111.26 109.41 110.29 960,951 -0.43(-0.39%)
Dec 21, 2005 110.61 111.78 110.16 110.72 1,115,540 +0.21(+0.19%)
Dec 20, 2005 110.99 111.19 109.30 110.51 2,193,196 -0.48(-0.43%)
Dec 19, 2005 112.30 114.20 110.65 110.99 2,110,942 -0.97(-0.87%)
Dec 16, 2005 114.43 114.71 111.73 111.96 3,239,490 -2.47(-2.16%)
Dec 15, 2005 115.69 115.53 113.61 114.43 1,506,660 -1.26(-1.09%)
Dec 14, 2005 115.55 116.40 115.17 115.69 1,821,388 -0.49(-0.42%)
Dec 13, 2005 115.53 116.54 113.60 116.18 2,471,025 -0.08(-0.06%)
Dec 12, 2005 115.95 117.62 115.84 116.25 2,553,758 +0.52(+0.44%)
Dec 09, 2005 114.44 116.04 113.87 115.74 2,846,842 +1.87(+1.64%)
Dec 08, 2005 114.81 116.26 113.47 113.87 5,650,337 +0.27(+0.24%)
Dec 07, 2005 115.00 115.28 112.65 113.60 2,846,777 -1.38(-1.20%)
Dec 06, 2005 114.10 116.63 112.38 114.97 10,185,105 +5.85(+5.36%)
Dec 05, 2005 111.05 111.73 108.69 109.12 3,913,429 -2.61(-2.33%)
Dec 02, 2005 107.06 111.79 106.51 111.73 3,895,064 +3.91(+3.62%)
Dec 01, 2005 108.61 110.01 106.72 107.82 2,462,223 +0.20(+0.18%)
Nov 30, 2005 109.89 110.31 107.34 107.62 2,308,165 -2.05(-1.87%)
Nov 29, 2005 110.04 110.75 108.45 109.67 1,914,263 +0.47(+0.43%)
Nov 28, 2005 111.73 112.72 108.86 109.20 2,290,200 -2.20(-1.97%)
Nov 25, 2005 113.00 113.50 111.13 111.40 870,397 -1.89(-1.67%)
Nov 23, 2005 113.50 114.98 112.05 113.29 1,437,658 -0.55(-0.48%)
Nov 22, 2005 112.27 114.15 111.42 113.84 2,328,354 +1.51(+1.34%)
Nov 21, 2005 111.03 113.13 110.36 112.33 1,919,137 +0.66(+0.59%)
Nov 18, 2005 113.06 113.48 110.43 111.67 3,219,939 -0.06(-0.05%)
Nov 17, 2005 109.87 112.00 109.30 111.73 2,714,346 +2.62(+2.40%)
Nov 16, 2005 108.64 110.17 106.89 109.11 3,033,707 +0.84(+0.78%)
Nov 15, 2005 105.31 111.71 104.38 108.27 5,854,982 +2.13(+2.01%)
Nov 14, 2005 107.69 108.53 104.94 106.14 3,682,969 -1.20(-1.12%)
Nov 11, 2005 110.23 110.23 107.04 107.33 4,359,953 -3.25(-2.94%)
Nov 10, 2005 111.11 111.26 107.97 110.59 3,512,726 -0.23(-0.21%)
Nov 09, 2005 112.20 112.44 108.89 110.82 3,137,500 -0.83(-0.75%)
Nov 08, 2005 114.84 115.00 111.26 111.65 3,219,690 -4.33(-3.73%)
Nov 07, 2005 115.33 116.99 114.07 115.98 3,090,943 +0.05(+0.04%)
Nov 04, 2005 115.50 116.78 113.02 115.94 2,190,050 +1.11(+0.97%)
Nov 03, 2005 117.39 119.36 114.31 114.82 3,919,129 -0.06(-0.05%)
Nov 02, 2005 110.82 116.40 109.43 114.88 5,342,396 +4.30(+3.89%)
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.