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 (%)
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%)
May 03, 2010 113.40 117.26 113.08 114.40 1,418,233 +1.32(+1.17%)
Apr 30, 2010 115.64 116.22 112.72 113.08 1,093,046 -2.76(-2.38%)
Apr 29, 2010 112.10 116.83 111.48 115.84 691,155 +4.38(+3.93%)
Apr 28, 2010 110.84 113.30 110.41 111.46 909,435 +0.65(+0.59%)
Apr 27, 2010 114.31 115.24 110.29 110.80 998,125 -3.71(-3.24%)
Apr 26, 2010 113.65 116.64 113.25 114.51 1,603,657 +0.44(+0.39%)
Apr 23, 2010 106.02 114.61 105.76 114.07 1,823,631 +8.53(+8.08%)
Apr 22, 2010 100.78 106.04 100.51 105.55 892,690 +4.24(+4.19%)
Apr 21, 2010 100.03 101.52 98.97 101.30 499,241 +0.52(+0.51%)
Apr 20, 2010 101.85 101.85 99.89 100.79 429,843 +0.03(+0.03%)
Apr 19, 2010 100.82 103.04 98.44 100.76 849,646 +0.00(+0.00%)
Apr 16, 2010 103.02 103.02 99.97 100.76 772,914 -1.39(-1.36%)
Apr 15, 2010 102.33 103.01 101.56 102.15 638,457 -0.68(-0.66%)
Apr 14, 2010 99.45 103.31 98.52 102.84 1,066,375 +3.34(+3.35%)
Apr 13, 2010 99.17 100.04 98.06 99.50 551,282 +0.34(+0.34%)
Apr 12, 2010 100.09 100.32 98.69 99.16 459,308 -0.91(-0.91%)
Apr 09, 2010 99.31 100.20 97.98 100.07 724,439 +0.96(+0.97%)
Apr 08, 2010 99.22 99.57 97.98 99.11 818,871 -0.10(-0.10%)
Apr 07, 2010 100.30 100.61 98.56 99.21 591,686 -1.68(-1.67%)
Apr 06, 2010 101.34 101.57 100.34 100.89 411,382 -0.50(-0.50%)
Apr 05, 2010 101.65 102.76 100.41 101.40 813,955 -0.28(-0.28%)
Apr 01, 2010 101.80 101.68 101.68 101.68 468,363 +0.30(+0.30%)
Mar 31, 2010 102.19 102.99 101.04 101.38 546,782 -0.83(-0.81%)
Mar 30, 2010 102.59 104.25 102.02 102.21 408,897 -0.39(-0.38%)
Mar 29, 2010 102.12 103.35 101.89 102.60 453,510 +0.68(+0.67%)
Mar 26, 2010 102.34 103.78 101.40 101.92 664,247 -0.26(-0.26%)
Mar 25, 2010 101.92 103.31 101.10 102.18 795,509 +0.79(+0.78%)
Mar 24, 2010 101.32 101.88 100.68 101.39 612,217 -0.38(-0.38%)
Mar 23, 2010 100.56 101.94 99.74 101.77 711,069 +1.29(+1.28%)
Mar 22, 2010 95.97 100.81 95.42 100.48 1,104,364 +3.61(+3.73%)
Mar 19, 2010 99.22 99.25 96.16 96.87 1,544,564 -1.15(-1.17%)
Mar 18, 2010 97.62 98.36 97.16 98.02 406,992 +0.07(+0.07%)
Mar 17, 2010 98.18 98.80 97.28 97.96 445,482 -0.42(-0.43%)
Mar 16, 2010 97.72 98.48 97.27 98.38 579,419 +1.08(+1.11%)
Mar 15, 2010 96.96 97.42 95.62 97.29 909,360 +0.66(+0.69%)
Mar 12, 2010 95.12 97.62 95.07 96.63 877,747 +1.62(+1.70%)
Mar 11, 2010 95.87 96.20 93.31 95.01 937,273 -1.55(-1.61%)
Mar 10, 2010 94.21 97.73 94.13 96.56 913,635 +2.12(+2.25%)
Mar 09, 2010 94.72 95.36 93.76 94.44 713,800 -0.80(-0.84%)
Mar 08, 2010 94.42 95.73 93.56 95.24 1,101,870 +0.86(+0.91%)
Mar 05, 2010 92.12 94.40 91.54 94.38 1,280,092 +2.45(+2.66%)
Mar 04, 2010 89.86 92.32 89.83 91.93 984,834 +2.10(+2.34%)
Mar 03, 2010 90.60 90.74 89.41 89.83 1,029,273 -0.81(-0.90%)
Mar 02, 2010 89.76 90.79 89.14 90.64 934,545 +0.98(+1.09%)
Mar 01, 2010 88.99 90.12 88.91 89.66 1,201,872 +0.22(+0.24%)
Feb 26, 2010 89.79 90.49 89.08 89.45 1,476,555 -0.55(-0.61%)
Feb 25, 2010 88.20 90.50 87.60 90.00 846,001 +0.69(+0.77%)
Feb 24, 2010 88.69 89.62 87.76 89.31 938,418 +1.61(+1.83%)
Feb 23, 2010 91.61 92.91 87.60 87.70 1,787,657 -1.74(-1.94%)
Feb 22, 2010 89.39 90.12 88.12 89.44 994,908 +0.58(+0.65%)
Feb 19, 2010 88.25 89.50 87.90 88.86 886,945 +0.60(+0.68%)
Feb 18, 2010 89.20 89.32 87.52 88.26 1,443,353 -0.86(-0.97%)
Feb 17, 2010 87.02 89.32 87.02 89.12 1,984,474 +2.47(+2.85%)
Feb 16, 2010 85.21 87.05 84.62 86.65 725,338 +2.07(+2.44%)
Feb 12, 2010 83.54 84.59 84.59 84.59 1,766,498 -0.05(-0.06%)
Feb 11, 2010 83.43 85.10 82.61 84.63 1,659,014 +1.02(+1.22%)
Feb 10, 2010 84.16 84.96 82.88 83.61 1,563,836 -0.91(-1.07%)
Feb 09, 2010 85.57 85.83 83.40 84.52 1,796,584 +0.44(+0.52%)
Feb 08, 2010 85.64 85.83 83.36 84.08 1,758,840 -1.30(-1.52%)
Feb 05, 2010 84.08 85.74 82.98 85.38 2,272,997 +1.35(+1.60%)
Feb 04, 2010 86.17 86.52 83.88 84.03 2,001,655 -2.85(-3.28%)
Feb 03, 2010 87.33 87.33 86.17 86.89 1,827,798 -1.28(-1.45%)
Feb 02, 2010 88.10 88.68 86.63 88.17 1,720,609 +0.06(+0.06%)
Feb 01, 2010 88.03 88.13 85.82 88.11 1,927,240 +0.90(+1.03%)
Jan 29, 2010 88.69 89.37 87.20 87.21 2,148,162 -1.14(-1.29%)
Jan 28, 2010 91.27 91.66 88.17 88.35 2,019,889 -2.44(-2.69%)
Jan 27, 2010 90.82 91.88 89.35 90.79 1,551,645 -0.33(-0.36%)
Jan 26, 2010 89.68 93.26 89.44 91.12 1,658,237 +0.79(+0.87%)
Jan 25, 2010 92.43 92.46 90.04 90.34 1,703,414 -1.57(-1.71%)
Jan 22, 2010 92.54 94.66 91.67 91.91 1,763,911 -0.66(-0.72%)
Jan 21, 2010 95.56 96.51 92.28 92.57 1,916,555 -3.31(-3.45%)
Jan 20, 2010 97.99 98.13 94.63 95.88 1,988,623 -3.18(-3.21%)
Jan 19, 2010 95.60 99.16 95.35 99.06 1,800,343 +3.35(+3.50%)
Jan 15, 2010 94.48 95.71 95.71 95.71 1,352,040 +0.67(+0.71%)
Jan 14, 2010 96.41 96.44 94.40 95.04 2,854,765 -1.37(-1.43%)
Jan 13, 2010 94.58 97.62 93.38 96.41 3,225,977 +2.52(+2.68%)
Jan 12, 2010 92.36 94.38 91.32 93.90 3,849,992 +0.93(+1.00%)
Jan 11, 2010 92.89 93.50 91.23 92.97 2,597,012 +0.25(+0.27%)
Jan 08, 2010 92.00 93.89 91.22 92.72 3,213,020 -0.01(-0.01%)
Jan 07, 2010 94.81 95.23 89.85 92.73 7,506,924 +9.64(+11.60%)
Jan 06, 2010 81.42 84.30 81.16 83.09 2,265,997 +1.56(+1.92%)
Jan 05, 2010 77.74 84.14 76.83 81.53 3,116,768 +3.53(+4.53%)
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.