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, 2016 10.55 10.61 10.31 10.39 541,131 -0.22(-2.11%)
Oct 28, 2016 10.58 10.95 10.42 10.61 488,949 +0.17(+1.61%)
Oct 27, 2016 10.21 10.51 10.14 10.44 408,259 +0.22(+2.10%)
Oct 26, 2016 10.65 10.65 10.20 10.23 440,205 -0.25(-2.41%)
Oct 25, 2016 10.57 10.99 10.42 10.48 524,651 -0.18(-1.67%)
Oct 24, 2016 10.90 11.03 10.32 10.66 492,244 -0.19(-1.72%)
Oct 21, 2016 10.45 11.12 10.39 10.85 535,410 -0.27(-2.44%)
Oct 20, 2016 10.55 11.27 10.49 11.12 761,650 +0.55(+5.22%)
Oct 19, 2016 10.27 10.77 10.27 10.56 425,701 +0.29(+2.82%)
Oct 18, 2016 10.24 10.39 10.11 10.28 478,502 +0.19(+1.85%)
Oct 17, 2016 9.957 10.14 9.946 10.09 562,556 +0.07(+0.65%)
Oct 14, 2016 9.929 10.13 9.817 10.02 837,208 +0.13(+1.32%)
Oct 13, 2016 10.10 10.15 9.817 9.892 794,835 -0.27(-2.67%)
Oct 12, 2016 10.54 10.54 10.08 10.16 463,025 -0.16(-1.54%)
Oct 11, 2016 10.48 10.56 10.16 10.32 771,406 -0.27(-2.56%)
Oct 10, 2016 10.92 11.04 10.30 10.59 660,154 -0.32(-2.91%)
Oct 07, 2016 11.20 11.20 10.60 10.91 667,560 -0.26(-2.34%)
Oct 06, 2016 11.69 11.69 11.15 11.17 753,707 -0.52(-4.48%)
Oct 05, 2016 11.36 11.92 11.36 11.70 1,159,705 +0.38(+3.39%)
Oct 04, 2016 10.55 12.80 10.52 11.31 7,663,425 +0.68(+6.42%)
Oct 03, 2016 10.71 10.79 10.26 10.63 1,053,078 -0.08(-0.78%)
Sep 30, 2016 10.33 11.27 10.32 10.71 1,251,959 +0.43(+4.18%)
Sep 29, 2016 10.33 10.35 10.13 10.28 474,681 -0.01(-0.09%)
Sep 28, 2016 10.56 10.59 10.10 10.29 351,123 -0.18(-1.70%)
Sep 27, 2016 10.28 10.59 10.28 10.47 411,453 +0.20(+1.91%)
Sep 26, 2016 10.69 10.71 10.23 10.28 1,048,276 -0.51(-4.77%)
Sep 23, 2016 10.96 11.11 10.75 10.79 429,148 -0.16(-1.45%)
Sep 22, 2016 11.06 11.14 10.77 10.95 397,717 -0.03(-0.26%)
Sep 21, 2016 10.59 11.03 10.55 10.98 417,663 +0.33(+3.07%)
Sep 20, 2016 11.22 11.22 10.65 10.65 553,238 -0.36(-3.23%)
Sep 19, 2016 11.39 11.45 10.94 11.00 347,326 -0.33(-2.89%)
Sep 16, 2016 11.24 11.36 11.06 11.33 990,536 +0.06(+0.50%)
Sep 15, 2016 11.14 11.32 10.92 11.28 422,281 +0.16(+1.43%)
Sep 14, 2016 11.26 11.37 10.81 11.12 595,187 -0.16(-1.41%)
Sep 13, 2016 11.41 11.55 11.13 11.28 600,264 -0.35(-2.98%)
Sep 12, 2016 11.32 11.76 11.24 11.62 530,821 +0.10(+0.89%)
Sep 09, 2016 11.86 11.91 11.42 11.52 585,933 -0.39(-3.30%)
Sep 08, 2016 12.01 12.10 11.73 11.91 731,255 -0.24(-2.00%)
Sep 07, 2016 12.31 12.33 11.84 12.15 621,914 -0.09(-0.76%)
Sep 06, 2016 12.52 12.63 11.97 12.25 634,324 -0.22(-1.73%)
Sep 02, 2016 12.72 12.46 12.46 12.46 494,033 -0.15(-1.19%)
Sep 01, 2016 13.06 13.25 12.45 12.61 705,865 -0.26(-2.03%)
Aug 31, 2016 13.16 13.50 12.83 12.87 510,368 -0.36(-2.68%)
Aug 30, 2016 13.37 13.64 13.05 13.23 377,459 -0.22(-1.60%)
Aug 29, 2016 13.33 13.70 13.19 13.44 534,427 +0.25(+1.91%)
Aug 26, 2016 13.09 13.69 12.92 13.19 739,668 +0.04(+0.28%)
Aug 25, 2016 13.32 13.84 12.83 13.15 1,336,361 -0.59(-4.29%)
Aug 24, 2016 14.59 14.66 13.70 13.74 1,192,503 -0.97(-6.61%)
Aug 23, 2016 14.98 15.38 14.66 14.72 588,593 -0.16(-1.07%)
Aug 22, 2016 14.94 15.88 14.59 14.88 830,946 -0.10(-0.69%)
Aug 19, 2016 15.68 15.85 14.98 14.98 591,387 -0.86(-5.43%)
Aug 18, 2016 15.43 16.09 15.43 15.84 329,250 +0.29(+1.86%)
Aug 17, 2016 16.45 16.45 15.31 15.55 579,130 -1.08(-6.52%)
Aug 16, 2016 16.46 16.72 16.30 16.63 401,516 +0.12(+0.74%)
Aug 15, 2016 16.37 17.00 16.27 16.51 493,615 +0.07(+0.40%)
Aug 12, 2016 15.99 16.74 15.89 16.45 545,642 +0.48(+2.99%)
Aug 11, 2016 16.36 16.83 15.92 15.97 536,985 +0.25(+1.61%)
Aug 10, 2016 15.57 16.35 15.43 15.72 773,223 +0.02(+0.12%)
Aug 09, 2016 14.71 15.88 14.69 15.70 497,797 +0.99(+6.74%)
Aug 08, 2016 15.16 15.23 14.71 14.71 261,373 -0.38(-2.54%)
Aug 05, 2016 14.02 15.17 13.89 15.09 789,956 +1.26(+9.13%)
Aug 04, 2016 13.71 14.02 13.65 13.83 131,796 +0.00(+0.00%)
Aug 03, 2016 13.71 13.91 13.44 13.83 333,692 -0.07(-0.54%)
Aug 02, 2016 14.05 14.37 13.33 13.90 427,686 +0.07(+0.47%)
Aug 01, 2016 14.33 14.33 13.76 13.84 239,054 -0.57(-3.96%)
Jul 29, 2016 13.91 14.46 13.87 14.41 220,499 +0.34(+2.39%)
Jul 28, 2016 13.99 14.39 13.72 14.07 204,420 +0.00(+0.00%)
Jul 27, 2016 14.07 14.46 13.74 14.07 402,563 +0.03(+0.20%)
Jul 26, 2016 14.49 14.66 14.02 14.04 659,652 -0.57(-3.90%)
Jul 25, 2016 13.89 15.04 13.86 14.61 534,656 +0.61(+4.34%)
Jul 22, 2016 13.79 14.09 13.50 14.01 203,738 +0.23(+1.70%)
Jul 21, 2016 13.92 14.49 13.76 13.77 648,650 -0.16(-1.14%)
Jul 20, 2016 13.30 14.09 13.18 13.93 389,090 +0.77(+5.82%)
Jul 19, 2016 13.73 13.76 13.13 13.16 334,461 -0.71(-5.12%)
Jul 18, 2016 13.25 13.93 13.22 13.87 364,181 +0.69(+5.25%)
Jul 15, 2016 12.88 13.41 12.84 13.18 425,465 +0.36(+2.84%)
Jul 14, 2016 13.15 13.40 12.64 12.82 362,942 -0.32(-2.42%)
Jul 13, 2016 13.74 13.90 12.99 13.14 375,399 -0.75(-5.39%)
Jul 12, 2016 13.54 13.92 13.54 13.88 529,364 +0.35(+2.55%)
Jul 11, 2016 13.04 13.63 12.94 13.54 414,363 +0.39(+2.99%)
Jul 08, 2016 12.72 13.55 12.53 13.15 672,106 +0.62(+4.93%)
Jul 07, 2016 12.41 12.87 12.17 12.53 531,793 +0.39(+3.24%)
Jul 05, 2016 12.74 12.89 11.94 12.14 415,214 -0.85(-6.55%)
Jul 01, 2016 12.62 12.99 12.99 12.99 522,804 +0.26(+2.06%)
Jun 30, 2016 12.74 12.77 12.29 12.72 526,710 +0.25(+2.02%)
Jun 29, 2016 12.36 12.77 12.19 12.47 466,964 +0.35(+2.85%)
Jun 28, 2016 11.94 12.22 11.76 12.13 494,212 +0.38(+3.26%)
Jun 27, 2016 12.46 12.46 11.33 11.74 667,165 -0.87(-6.89%)
Jun 24, 2016 12.18 12.95 11.99 12.61 1,966,477 -0.33(-2.53%)
Jun 23, 2016 13.04 13.14 12.85 12.94 292,246 +0.12(+0.95%)
Jun 22, 2016 13.18 13.25 12.80 12.82 421,980 -0.33(-2.49%)
Jun 21, 2016 13.14 13.24 12.74 13.15 456,337 +0.09(+0.72%)
Jun 20, 2016 13.37 13.69 12.97 13.05 740,472 -0.26(-1.97%)
Jun 17, 2016 12.65 13.56 12.59 13.31 1,383,088 +0.78(+6.19%)
Jun 16, 2016 12.15 12.57 11.85 12.54 538,097 +0.21(+1.67%)
Jun 15, 2016 11.40 13.01 11.34 12.33 1,114,192 +0.93(+8.11%)
Jun 14, 2016 11.14 11.53 11.05 11.41 517,519 +0.18(+1.58%)
Jun 13, 2016 11.76 11.76 11.21 11.23 806,670 -0.46(-3.92%)
Jun 10, 2016 11.88 12.03 11.57 11.69 519,147 -0.31(-2.57%)
Jun 09, 2016 12.62 12.62 11.97 12.00 691,463 -0.63(-4.96%)
Jun 08, 2016 12.86 12.87 12.25 12.62 613,422 +0.00(+0.00%)
Jun 07, 2016 12.58 12.84 12.47 12.62 1,043,752 +0.17(+1.35%)
Jun 06, 2016 11.98 12.58 11.98 12.45 653,759 +0.28(+2.30%)
Jun 03, 2016 12.44 12.49 11.95 12.17 823,821 -0.39(-3.13%)
Jun 02, 2016 11.96 12.62 11.87 12.57 1,433,323 +0.88(+7.52%)
Jun 01, 2016 12.26 12.26 11.61 11.69 1,424,065 -0.71(-5.73%)
May 31, 2016 12.41 12.57 12.28 12.40 876,247 -0.04(-0.30%)
May 27, 2016 12.25 12.43 12.43 12.43 1,192,889 -0.04(-0.30%)
May 26, 2016 13.27 13.66 11.42 12.47 3,077,587 +0.77(+6.55%)
May 25, 2016 11.27 12.05 11.14 11.71 2,274,299 +0.51(+4.60%)
May 24, 2016 11.03 11.19 10.68 11.19 911,115 +0.14(+1.27%)
May 23, 2016 11.29 11.72 11.00 11.05 1,112,294 -0.16(-1.42%)
May 20, 2016 10.41 11.21 10.32 11.21 1,518,143 +0.77(+7.34%)
May 19, 2016 10.07 10.53 10.05 10.44 1,474,155 +0.44(+4.39%)
May 18, 2016 10.51 10.51 9.836 10.00 1,892,234 -0.57(-5.39%)
May 17, 2016 10.34 10.69 10.18 10.57 1,660,544 +0.22(+2.08%)
May 16, 2016 10.65 10.71 10.30 10.36 1,276,741 -0.05(-0.45%)
May 13, 2016 10.74 11.28 10.31 10.41 1,319,846 -0.24(-2.28%)
May 12, 2016 11.92 11.97 10.61 10.65 1,965,426 -1.27(-10.67%)
May 11, 2016 12.35 12.53 11.84 11.92 1,477,105 -0.67(-5.35%)
May 10, 2016 12.97 13.01 12.35 12.59 742,293 -0.20(-1.53%)
May 09, 2016 13.11 13.11 12.34 12.79 647,837 +0.19(+1.48%)
May 06, 2016 13.04 13.26 12.40 12.60 876,321 -0.48(-3.65%)
May 05, 2016 13.76 14.16 12.73 13.08 1,212,420 -0.68(-4.96%)
May 04, 2016 14.29 14.68 13.52 13.76 808,875 -0.72(-4.97%)
May 03, 2016 15.02 15.24 14.25 14.48 561,738 -0.78(-5.09%)
May 02, 2016 15.36 15.47 14.80 15.26 570,700 -0.05(-0.34%)
Apr 29, 2016 16.83 16.87 15.19 15.31 1,082,599 -1.58(-9.33%)
Apr 28, 2016 16.88 17.39 16.53 16.89 398,434 -0.08(-0.50%)
Apr 27, 2016 16.51 17.18 16.19 16.97 390,476 +0.32(+1.91%)
Apr 26, 2016 16.34 16.72 16.16 16.65 405,866 +0.17(+1.02%)
Apr 25, 2016 17.00 17.11 16.46 16.48 384,589 -0.46(-2.70%)
Apr 22, 2016 17.77 17.87 16.77 16.94 728,217 +0.10(+0.61%)
Apr 21, 2016 17.29 17.65 16.55 16.84 965,638 -0.60(-3.43%)
Apr 20, 2016 16.05 17.55 15.89 17.44 1,556,227 +1.52(+9.58%)
Apr 19, 2016 15.58 16.02 15.52 15.91 469,813 +0.45(+2.90%)
Apr 18, 2016 15.53 15.61 15.30 15.46 445,741 -0.34(-2.13%)
Apr 15, 2016 15.58 15.85 15.31 15.80 523,230 +0.04(+0.24%)
Apr 14, 2016 15.45 16.17 15.22 15.76 792,777 +0.39(+2.55%)
Apr 13, 2016 14.33 15.41 13.98 15.37 1,036,321 +1.39(+9.97%)
Apr 12, 2016 13.47 14.19 13.40 13.98 685,083 +0.48(+3.53%)
Apr 11, 2016 13.61 13.67 13.32 13.50 893,259 -0.01(-0.07%)
Apr 08, 2016 13.45 13.70 13.19 13.51 664,578 +0.10(+0.77%)
Apr 07, 2016 13.60 13.74 13.14 13.41 1,088,394 -0.34(-2.45%)
Apr 06, 2016 13.62 13.78 13.25 13.74 661,198 +0.11(+0.82%)
Apr 05, 2016 13.77 13.77 13.33 13.63 999,180 -0.19(-1.35%)
Apr 04, 2016 14.02 14.14 13.66 13.82 470,763 -0.11(-0.81%)
Apr 01, 2016 14.27 14.44 13.84 13.93 529,290 -0.38(-2.68%)
Mar 31, 2016 14.04 14.31 13.94 14.31 480,682 +0.18(+1.26%)
Mar 30, 2016 14.12 14.42 13.92 14.14 419,431 +0.14(+1.00%)
Mar 29, 2016 13.74 14.12 13.56 14.00 521,255 +0.19(+1.35%)
Mar 28, 2016 14.33 14.33 13.80 13.81 509,701 -0.22(-1.53%)
Mar 24, 2016 13.86 14.02 14.02 14.02 847,311 +0.04(+0.27%)
Mar 23, 2016 14.23 14.23 13.82 13.99 873,503 +0.14(+1.01%)
Mar 22, 2016 14.16 14.20 13.67 13.85 1,135,946 -0.41(-2.89%)
Mar 21, 2016 15.04 15.06 14.21 14.26 832,631 -0.79(-5.22%)
Mar 18, 2016 14.68 15.10 14.48 15.04 1,348,508 +0.75(+5.23%)
Mar 17, 2016 14.03 14.54 13.64 14.30 1,226,185 +0.19(+1.33%)
Mar 16, 2016 14.54 14.70 13.92 14.11 1,083,847 -0.42(-2.90%)
Mar 15, 2016 15.45 15.56 14.50 14.53 1,114,475 -1.05(-6.72%)
Mar 14, 2016 15.70 15.88 15.36 15.58 510,126 -0.09(-0.60%)
Mar 11, 2016 15.82 16.20 15.44 15.67 536,201 -0.06(-0.36%)
Mar 10, 2016 16.06 16.23 15.44 15.73 577,912 -0.22(-1.41%)
Mar 09, 2016 16.85 16.89 15.89 15.95 694,864 -0.90(-5.35%)
Mar 08, 2016 17.18 17.29 16.34 16.85 573,596 -0.25(-1.45%)
Mar 07, 2016 16.95 17.30 16.66 17.10 725,586 +0.22(+1.33%)
Mar 04, 2016 17.19 17.50 16.83 16.88 740,558 -0.04(-0.22%)
Mar 03, 2016 16.83 16.99 16.48 16.91 849,110 +0.36(+2.15%)
Mar 02, 2016 16.18 16.75 15.91 16.56 539,755 +0.50(+3.15%)
Mar 01, 2016 16.36 16.79 15.89 16.05 435,159 -0.28(-1.72%)
Feb 29, 2016 16.77 17.23 16.32 16.33 516,821 -0.74(-4.33%)
Feb 26, 2016 16.41 17.26 16.20 17.07 878,338 +0.69(+4.22%)
Feb 25, 2016 15.39 16.38 15.37 16.38 793,588 +0.51(+3.24%)
Feb 24, 2016 15.98 16.38 15.48 15.87 556,598 -0.51(-3.14%)
Feb 23, 2016 15.71 16.44 15.71 16.38 399,525 +0.45(+2.82%)
Feb 22, 2016 16.09 16.40 15.86 15.93 454,551 +0.31(+1.98%)
Feb 19, 2016 15.85 16.13 15.21 15.62 393,489 -0.50(-3.07%)
Feb 18, 2016 16.66 16.77 15.17 16.12 930,221 -0.76(-4.49%)
Feb 17, 2016 15.14 17.00 15.06 16.88 1,115,845 +1.74(+11.49%)
Feb 16, 2016 14.80 15.23 14.08 15.14 695,664 +0.69(+4.79%)
Feb 12, 2016 14.34 14.45 14.45 14.45 478,096 +0.37(+2.66%)
Feb 11, 2016 13.61 14.16 13.61 14.07 764,154 +0.04(+0.27%)
Feb 10, 2016 14.31 14.84 14.01 14.03 766,077 -0.22(-1.57%)
Feb 09, 2016 15.24 15.69 14.25 14.26 1,228,727 -1.38(-8.85%)
Feb 08, 2016 16.05 16.18 15.06 15.64 579,910 -0.63(-3.85%)
Feb 05, 2016 16.39 16.67 16.12 16.27 316,834 -0.27(-1.64%)
Feb 04, 2016 16.20 17.14 16.01 16.54 655,833 +0.24(+1.49%)
Feb 03, 2016 15.84 16.35 15.21 16.30 472,537 +0.50(+3.20%)
Feb 02, 2016 16.41 16.80 15.72 15.79 601,087 -0.73(-4.41%)
Feb 01, 2016 15.89 16.55 15.45 16.52 471,776 +0.67(+4.25%)
Jan 29, 2016 16.17 16.72 15.52 15.85 549,429 -0.42(-2.59%)
Jan 28, 2016 16.31 16.74 16.20 16.27 517,673 -0.01(-0.06%)
Jan 27, 2016 15.65 16.73 15.65 16.28 711,342 +0.52(+3.32%)
Jan 26, 2016 16.03 16.15 15.38 15.75 519,181 -0.02(-0.12%)
Jan 25, 2016 16.92 17.20 15.70 15.77 680,592 -1.08(-6.43%)
Jan 22, 2016 16.32 16.92 16.08 16.86 898,725 +0.94(+5.93%)
Jan 21, 2016 15.60 16.30 15.52 15.91 454,678 +0.22(+1.37%)
Jan 20, 2016 15.33 16.23 15.24 15.70 704,358 -0.05(-0.30%)
Jan 19, 2016 16.09 16.51 15.67 15.74 1,102,278 -0.28(-1.75%)
Jan 15, 2016 16.48 16.03 16.03 16.03 860,681 -0.56(-3.38%)
Jan 14, 2016 17.67 17.76 16.58 16.59 947,533 -0.90(-5.13%)
Jan 13, 2016 17.75 18.27 17.18 17.48 962,466 -0.06(-0.32%)
Jan 12, 2016 16.76 17.54 16.67 17.54 617,598 +0.73(+4.34%)
Jan 11, 2016 16.91 17.30 16.17 16.81 614,494 -0.05(-0.28%)
Jan 08, 2016 17.99 18.15 16.79 16.86 577,164 -0.31(-1.80%)
Jan 07, 2016 17.40 18.10 17.12 17.17 465,747 -0.62(-3.47%)
Jan 06, 2016 18.76 19.10 17.74 17.78 713,382 -0.87(-4.66%)
Jan 05, 2016 19.06 19.06 18.09 18.65 513,691 +0.15(+0.81%)
Jan 04, 2016 19.15 19.15 18.42 18.50 542,845 -0.72(-3.75%)
Dec 31, 2015 19.07 19.22 19.22 19.22 547,832 +0.25(+1.33%)
Dec 30, 2015 19.67 19.95 18.83 18.97 1,020,873 -0.65(-3.29%)
Dec 29, 2015 19.45 20.55 19.26 19.62 1,099,787 +0.25(+1.30%)
Dec 28, 2015 19.31 20.09 19.27 19.36 1,115,626 -0.07(-0.38%)
Dec 24, 2015 19.67 19.44 19.44 19.44 442,159 -0.20(-1.00%)
Dec 23, 2015 19.65 20.96 19.55 19.63 665,693 +0.06(+0.29%)
Dec 22, 2015 18.54 19.92 18.36 19.58 1,013,898 +1.20(+6.51%)
Dec 21, 2015 18.44 18.91 18.06 18.38 697,310 +0.19(+1.03%)
Dec 18, 2015 18.03 18.60 17.81 18.19 1,392,710 +0.09(+0.52%)
Dec 17, 2015 19.05 19.06 18.05 18.10 1,004,997 -1.08(-5.61%)
Dec 16, 2015 19.65 20.10 18.87 19.18 492,839 -0.30(-1.54%)
Dec 15, 2015 19.65 19.84 19.38 19.48 556,333 -0.18(-0.90%)
Dec 14, 2015 20.61 20.61 19.42 19.65 616,131 -1.06(-5.10%)
Dec 11, 2015 20.10 20.93 19.66 20.71 684,874 +0.42(+2.07%)
Dec 10, 2015 20.14 21.44 19.69 20.29 1,609,093 +0.88(+4.53%)
Dec 09, 2015 18.87 19.42 18.71 19.41 701,208 +0.59(+3.13%)
Dec 08, 2015 18.61 18.86 18.53 18.82 654,911 +0.14(+0.75%)
Dec 07, 2015 18.48 18.89 18.33 18.68 1,056,594 +0.01(+0.05%)
Dec 04, 2015 17.86 18.97 17.83 18.67 1,116,246 +0.91(+5.11%)
Dec 03, 2015 18.85 19.92 16.86 17.76 2,212,285 -1.32(-6.91%)
Dec 02, 2015 20.96 20.96 18.84 19.08 1,025,700 -1.22(-6.03%)
Dec 01, 2015 20.80 21.08 20.03 20.31 670,281 -0.38(-1.85%)
Nov 30, 2015 20.64 21.05 19.74 20.69 979,431 -0.02(-0.09%)
Nov 27, 2015 20.60 21.28 19.99 20.71 476,775 -0.29(-1.38%)
Nov 25, 2015 19.24 21.00 21.00 21.00 951,594 +1.83(+9.56%)
Nov 24, 2015 19.05 19.46 18.76 19.17 335,698 +0.12(+0.64%)
Nov 23, 2015 18.62 19.77 18.58 19.05 600,282 +0.38(+2.05%)
Nov 20, 2015 19.36 19.73 18.53 18.66 962,797 -0.45(-2.35%)
Nov 19, 2015 20.24 20.80 18.93 19.11 884,273 -1.33(-6.50%)
Nov 18, 2015 21.11 21.46 19.76 20.44 872,004 -0.48(-2.28%)
Nov 17, 2015 21.58 22.12 20.82 20.91 432,029 -0.51(-2.40%)
Nov 16, 2015 20.73 21.48 20.52 21.43 404,096 +0.70(+3.38%)
Nov 13, 2015 21.94 21.94 20.50 20.73 809,020 -1.26(-5.74%)
Nov 12, 2015 23.06 23.14 21.90 21.99 598,048 -1.19(-5.12%)
Nov 11, 2015 22.88 23.25 22.00 23.18 586,204 -0.02(-0.08%)
Nov 10, 2015 22.91 23.47 22.20 23.20 395,494 +0.02(+0.08%)
Nov 09, 2015 22.61 23.60 22.08 23.18 552,184 +0.65(+2.91%)
Nov 06, 2015 21.69 22.77 21.69 22.52 490,492 +0.52(+2.38%)
Nov 05, 2015 22.42 22.89 21.71 22.00 440,275 -0.35(-1.55%)
Nov 04, 2015 22.42 22.65 22.11 22.35 259,732 -0.05(-0.21%)
Nov 03, 2015 21.91 22.65 21.83 22.39 440,234 +0.39(+1.79%)
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.