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 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%)
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%)
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.