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 (%)
Sep 30, 2008 88.34 88.34 84.66 87.42 2,134,999 +1.39(+1.62%)
Sep 29, 2008 93.76 94.33 86.03 86.03 3,014,339 -3.89(-4.33%)
Sep 26, 2008 86.44 90.50 85.83 89.91 1,636,689 +2.56(+2.93%)
Sep 25, 2008 89.30 90.18 85.97 87.35 2,438,379 -1.00(-1.13%)
Sep 24, 2008 91.12 92.56 86.12 88.35 1,841,251 -2.76(-3.03%)
Sep 23, 2008 91.86 93.45 89.91 91.11 2,277,679 +0.59(+0.65%)
Sep 22, 2008 94.77 95.03 88.82 90.52 2,253,766 -4.36(-4.59%)
Sep 19, 2008 100.40 101.68 94.88 94.88 8,112,002 -1.42(-1.48%)
Sep 18, 2008 93.72 96.30 88.92 96.30 4,815,578 +5.24(+5.75%)
Sep 17, 2008 92.74 98.36 90.18 91.06 7,208,771 -1.24(-1.35%)
Sep 16, 2008 91.06 94.28 89.90 92.31 3,952,602 +1.24(+1.37%)
Sep 15, 2008 90.25 94.95 90.25 91.06 3,428,547 -3.04(-3.23%)
Sep 12, 2008 91.64 96.95 91.44 94.10 3,104,017 +1.46(+1.57%)
Sep 11, 2008 88.42 93.39 87.90 92.64 3,266,521 +2.51(+2.78%)
Sep 10, 2008 88.58 92.32 87.02 90.14 2,914,600 +3.45(+3.98%)
Sep 09, 2008 86.10 88.59 85.26 86.69 2,567,331 +0.78(+0.90%)
Sep 08, 2008 85.09 87.28 83.47 85.91 2,510,078 +1.13(+1.33%)
Sep 05, 2008 84.98 85.60 81.91 84.78 2,596,795 -0.83(-0.97%)
Sep 04, 2008 88.49 88.60 85.40 85.61 2,760,025 -3.58(-4.01%)
Sep 03, 2008 84.98 89.66 84.98 89.19 3,683,601 +2.86(+3.31%)
Sep 02, 2008 87.97 89.72 85.52 86.33 3,451,039 +0.36(+0.42%)
Aug 29, 2008 83.83 87.13 82.48 85.97 2,671,757 +1.24(+1.47%)
Aug 28, 2008 82.73 85.25 79.56 84.73 5,140,922 +3.40(+4.18%)
Aug 27, 2008 81.33 81.91 80.11 81.32 2,185,703 -0.60(-0.73%)
Aug 26, 2008 81.23 81.95 79.56 81.92 2,168,904 +0.50(+0.62%)
Aug 25, 2008 82.48 82.63 80.46 81.42 1,717,196 -1.26(-1.53%)
Aug 22, 2008 81.94 84.15 80.94 82.68 2,106,663 +1.51(+1.85%)
Aug 21, 2008 80.39 82.28 79.39 81.17 2,020,242 +0.54(+0.67%)
Aug 20, 2008 82.04 82.39 79.48 80.63 2,030,361 -1.50(-1.82%)
Aug 19, 2008 84.52 84.61 80.79 82.13 1,669,016 -2.43(-2.87%)
Aug 18, 2008 87.42 88.11 83.88 84.56 2,557,854 -2.42(-2.78%)
Aug 15, 2008 86.95 87.70 85.59 86.98 3,404,706 -0.74(-0.84%)
Aug 14, 2008 83.86 87.93 83.28 87.72 4,969,184 +3.43(+4.07%)
Aug 13, 2008 85.81 86.46 82.15 84.29 2,214,478 -2.43(-2.80%)
Aug 12, 2008 85.43 89.38 85.36 86.72 4,631,416 +0.89(+1.03%)
Aug 11, 2008 83.27 88.68 83.22 85.83 3,418,730 +1.78(+2.11%)
Aug 08, 2008 82.15 86.81 81.42 84.05 3,811,465 +1.38(+1.67%)
Aug 07, 2008 85.03 85.03 80.67 82.67 5,485,567 -3.43(-3.99%)
Aug 06, 2008 84.67 86.76 82.48 86.10 5,549,287 +0.50(+0.58%)
Aug 05, 2008 77.69 86.25 77.46 85.60 6,811,474 +8.21(+10.61%)
Aug 04, 2008 73.86 78.77 72.93 77.40 4,680,136 +3.67(+4.98%)
Aug 01, 2008 75.54 76.07 72.51 73.72 3,300,819 -2.01(-2.65%)
Jul 31, 2008 73.09 75.80 72.55 75.73 2,885,522 +1.61(+2.17%)
Jul 30, 2008 75.44 76.39 72.59 74.12 3,613,832 -1.17(-1.55%)
Jul 29, 2008 75.29 75.84 71.15 75.29 3,696,155 +4.42(+6.24%)
Jul 28, 2008 75.29 76.40 70.50 70.87 3,702,838 -4.84(-6.40%)
Jul 25, 2008 75.34 78.16 75.15 75.71 2,873,433 +0.39(+0.52%)
Jul 24, 2008 74.79 78.41 74.79 75.32 3,902,108 +0.50(+0.67%)
Jul 23, 2008 70.01 76.12 68.78 74.82 5,201,356 +4.16(+5.89%)
Jul 22, 2008 70.75 71.00 68.69 70.65 4,496,069 -0.39(-0.55%)
Jul 21, 2008 69.99 71.73 69.10 71.05 4,555,425 +0.89(+1.27%)
Jul 18, 2008 71.25 71.63 69.31 70.16 4,220,795 -1.09(-1.54%)
Jul 17, 2008 70.00 71.51 67.61 71.25 4,921,391 +1.17(+1.67%)
Jul 16, 2008 65.67 70.81 64.89 70.08 4,974,469 +4.22(+6.40%)
Jul 15, 2008 64.51 66.75 62.98 65.87 4,171,719 -0.32(-0.48%)
Jul 14, 2008 65.77 68.03 64.13 66.19 2,900,504 -0.11(-0.17%)
Jul 11, 2008 65.60 67.87 64.23 66.30 2,874,276 -0.75(-1.12%)
Jul 10, 2008 67.81 68.90 65.23 67.05 3,522,119 -0.78(-1.14%)
Jul 09, 2008 69.21 71.05 67.55 67.82 4,583,107 -3.30(-4.64%)
Jul 08, 2008 68.26 71.37 67.02 71.12 3,509,147 +1.93(+2.78%)
Jul 07, 2008 69.69 70.70 66.71 69.20 3,930,082 +0.22(+0.31%)
Jul 04, 2008 69.19 70.90 67.43 68.98 1,148,810 +0.00(+0.00%)
Jul 03, 2008 69.19 70.90 67.43 68.98 1,148,810 +0.03(+0.04%)
Jul 02, 2008 68.16 70.75 67.96 68.95 4,308,234 +0.43(+0.63%)
Jul 01, 2008 69.07 69.60 67.31 68.52 4,013,028 -0.35(-0.50%)
Jun 30, 2008 72.52 72.83 68.74 68.87 4,375,577 -3.81(-5.24%)
Jun 27, 2008 69.77 73.36 69.77 72.67 4,788,346 +3.11(+4.48%)
Jun 26, 2008 69.04 71.64 68.59 69.56 4,982,624 -0.04(-0.05%)
Jun 25, 2008 69.48 72.53 68.94 69.60 2,945,589 +0.75(+1.09%)
Jun 24, 2008 68.58 71.29 67.84 68.85 2,872,065 -0.01(-0.01%)
Jun 23, 2008 70.03 70.61 68.49 68.86 4,590,329 -1.03(-1.47%)
Jun 20, 2008 71.85 71.88 69.27 69.89 4,866,349 -2.34(-3.24%)
Jun 19, 2008 72.86 73.52 71.21 72.23 3,318,627 -0.62(-0.85%)
Jun 18, 2008 74.47 75.21 72.61 72.84 5,938,029 -1.83(-2.45%)
Jun 17, 2008 76.69 77.49 74.51 74.67 3,513,246 -1.52(-2.00%)
Jun 16, 2008 76.62 78.72 75.97 76.20 3,387,825 -1.18(-1.52%)
Jun 13, 2008 75.92 78.09 75.44 77.38 2,044,700 +2.08(+2.76%)
Jun 12, 2008 75.41 77.58 74.53 75.30 2,572,606 +0.50(+0.67%)
Jun 11, 2008 76.66 77.30 74.80 74.80 2,278,678 -1.90(-2.47%)
Jun 10, 2008 76.48 77.38 75.83 76.69 2,877,845 -0.66(-0.86%)
Jun 09, 2008 77.61 78.25 76.13 77.36 3,061,229 +0.36(+0.46%)
Jun 06, 2008 78.21 78.78 76.13 77.00 3,724,671 -2.36(-2.97%)
Jun 05, 2008 80.09 81.58 79.17 79.36 2,835,832 -0.36(-0.45%)
Jun 04, 2008 78.56 80.48 78.14 79.71 1,982,346 +0.24(+0.31%)
Jun 03, 2008 78.33 80.59 77.72 79.47 2,574,904 +1.14(+1.46%)
Jun 02, 2008 79.43 79.69 77.22 78.33 2,254,870 -0.88(-1.11%)
May 30, 2008 80.34 80.55 77.92 79.21 3,106,875 -1.33(-1.65%)
May 29, 2008 84.87 84.88 79.90 80.54 4,180,668 -3.01(-3.60%)
May 28, 2008 82.14 84.14 81.51 83.55 2,643,407 +2.12(+2.61%)
May 27, 2008 82.27 83.20 80.69 81.43 1,929,227 -0.80(-0.98%)
May 26, 2008 83.44 83.51 79.94 82.23 2,155,188 +0.00(+0.00%)
May 23, 2008 83.44 83.51 79.94 82.23 2,155,188 -2.01(-2.39%)
May 22, 2008 82.59 84.52 80.76 84.24 2,166,764 +1.48(+1.78%)
May 21, 2008 85.58 86.01 81.49 82.76 2,911,596 -3.17(-3.69%)
May 20, 2008 87.42 88.16 84.40 85.93 2,161,264 -2.43(-2.75%)
May 19, 2008 88.85 90.20 87.55 88.36 1,947,449 -0.37(-0.42%)
May 16, 2008 90.77 91.05 87.68 88.74 2,644,036 -1.81(-2.00%)
May 15, 2008 87.87 90.78 87.65 90.55 2,656,801 +1.97(+2.23%)
May 14, 2008 88.82 90.40 88.19 88.58 2,225,194 +0.37(+0.42%)
May 13, 2008 88.65 89.58 86.63 88.20 1,713,630 -0.33(-0.37%)
May 12, 2008 87.19 89.56 86.38 88.53 2,651,201 +1.40(+1.61%)
May 09, 2008 87.10 88.54 86.77 87.13 1,597,757 -0.24(-0.28%)
May 08, 2008 88.82 89.41 86.73 87.37 2,162,116 -1.39(-1.57%)
May 07, 2008 89.62 91.68 88.35 88.76 2,817,494 -0.53(-0.60%)
May 06, 2008 92.09 92.56 88.40 89.30 3,745,038 -4.27(-4.57%)
May 05, 2008 96.03 97.00 93.20 93.57 1,869,471 -2.94(-3.04%)
May 02, 2008 93.95 96.51 93.91 96.51 1,459,409 +2.77(+2.95%)
May 01, 2008 91.63 95.37 89.58 93.74 1,700,286 +1.54(+1.67%)
Apr 30, 2008 95.49 95.94 91.81 92.20 1,496,201 -3.23(-3.38%)
Apr 29, 2008 94.14 96.67 94.12 95.42 1,750,542 +0.77(+0.81%)
Apr 28, 2008 93.04 96.07 91.39 94.66 2,116,460 +1.39(+1.49%)
Apr 25, 2008 90.49 93.43 90.06 93.26 1,797,144 +2.57(+2.84%)
Apr 24, 2008 90.87 92.41 87.76 90.69 2,224,566 +0.05(+0.05%)
Apr 23, 2008 90.26 91.37 88.87 90.64 1,316,041 +0.40(+0.45%)
Apr 22, 2008 91.60 92.09 88.59 90.24 2,363,900 -0.90(-0.98%)
Apr 21, 2008 95.73 95.73 91.11 91.14 3,346,857 -6.77(-6.91%)
Apr 18, 2008 98.63 99.66 96.59 97.91 3,038,199 +0.90(+0.93%)
Apr 17, 2008 95.49 97.13 94.51 97.01 1,215,667 +1.44(+1.51%)
Apr 16, 2008 94.71 95.80 92.47 95.57 2,039,067 +0.84(+0.89%)
Apr 15, 2008 95.09 95.34 93.51 94.73 1,207,951 -0.10(-0.11%)
Apr 14, 2008 95.39 95.79 93.69 94.83 1,514,608 -0.74(-0.77%)
Apr 11, 2008 95.70 97.26 95.19 95.57 1,940,853 -2.75(-2.80%)
Apr 10, 2008 96.22 98.53 96.09 98.32 2,328,971 +1.57(+1.62%)
Apr 09, 2008 97.91 98.64 95.47 96.75 2,226,203 -1.57(-1.60%)
Apr 08, 2008 96.37 99.01 96.11 98.32 2,063,572 +1.41(+1.46%)
Apr 07, 2008 98.74 99.61 96.78 96.91 1,739,156 -1.83(-1.86%)
Apr 04, 2008 100.97 101.27 98.49 98.74 1,737,534 -1.77(-1.76%)
Apr 03, 2008 100.42 102.54 99.11 100.51 2,303,378 -0.10(-0.10%)
Apr 02, 2008 102.05 104.40 100.16 100.61 1,471,268 -1.74(-1.70%)
Apr 01, 2008 97.99 102.73 96.09 102.35 2,062,684 +6.90(+7.23%)
Mar 31, 2008 95.55 97.48 93.97 95.45 1,622,011 -0.10(-0.11%)
Mar 28, 2008 94.94 99.76 94.22 95.55 2,523,630 -3.07(-3.11%)
Mar 27, 2008 100.65 101.31 97.71 98.62 1,534,345 -2.01(-2.00%)
Mar 26, 2008 99.72 101.09 98.68 100.63 1,943,022 -0.18(-0.18%)
Mar 25, 2008 104.23 104.23 99.11 100.81 2,737,794 -3.52(-3.38%)
Mar 24, 2008 97.24 105.46 96.44 104.33 3,059,067 +7.22(+7.43%)
Mar 21, 2008 93.01 97.61 91.27 97.11 4,258,799 +0.00(+0.00%)
Mar 20, 2008 93.01 97.61 91.27 97.11 4,258,799 +5.93(+6.50%)
Mar 19, 2008 92.59 94.43 90.04 91.19 2,453,673 -0.59(-0.64%)
Mar 18, 2008 90.08 92.56 89.29 91.78 2,293,437 +2.70(+3.03%)
Mar 17, 2008 87.89 90.00 86.39 89.07 2,264,328 +0.19(+0.21%)
Mar 14, 2008 88.88 89.77 85.60 88.89 2,909,114 +0.46(+0.52%)
Mar 13, 2008 86.10 89.28 85.28 88.43 1,699,139 +0.89(+1.01%)
Mar 12, 2008 87.22 89.68 86.54 87.54 1,801,354 +0.31(+0.35%)
Mar 11, 2008 86.51 88.34 84.75 87.23 1,642,151 +2.15(+2.53%)
Mar 10, 2008 86.45 87.16 84.43 85.08 2,163,778 -1.27(-1.47%)
Mar 07, 2008 86.71 89.69 85.02 86.35 2,561,756 -1.06(-1.21%)
Mar 06, 2008 90.29 90.69 87.30 87.41 1,942,391 -2.87(-3.18%)
Mar 05, 2008 89.74 92.73 89.35 90.28 1,721,844 +0.58(+0.65%)
Mar 04, 2008 89.43 93.47 88.82 89.70 2,987,684 -0.50(-0.55%)
Mar 03, 2008 89.08 91.36 89.04 90.20 1,722,072 +0.79(+0.89%)
Feb 29, 2008 93.29 94.25 88.98 89.40 2,640,164 -5.40(-5.70%)
Feb 28, 2008 93.32 97.87 91.69 94.80 4,835,451 -0.19(-0.20%)
Feb 27, 2008 93.87 96.16 92.60 94.99 2,605,929 +0.22(+0.24%)
Feb 26, 2008 92.50 97.39 92.36 94.77 3,650,347 +2.13(+2.30%)
Feb 25, 2008 89.57 93.45 88.50 92.64 2,546,530 +2.37(+2.63%)
Feb 22, 2008 90.67 90.92 88.17 90.26 1,223,772 +0.50(+0.56%)
Feb 21, 2008 93.28 94.13 89.47 89.76 1,115,723 -2.32(-2.52%)
Feb 20, 2008 89.76 93.44 88.82 92.07 1,965,131 +2.03(+2.25%)
Feb 19, 2008 95.19 95.19 88.93 90.05 2,127,372 -2.28(-2.47%)
Feb 18, 2008 90.46 92.78 90.23 92.33 1,837,458 +0.00(+0.00%)
Feb 15, 2008 90.46 92.78 90.23 92.33 1,837,458 +1.22(+1.33%)
Feb 14, 2008 94.66 94.66 90.81 91.11 2,349,325 -3.45(-3.65%)
Feb 13, 2008 96.29 96.30 92.47 94.56 1,724,429 +1.94(+2.09%)
Feb 12, 2008 94.89 96.74 92.07 92.63 2,140,162 -1.87(-1.98%)
Feb 11, 2008 92.42 94.89 91.35 94.50 2,757,321 +2.32(+2.52%)
Feb 08, 2008 93.90 95.44 90.57 92.18 2,560,560 -3.82(-3.98%)
Feb 07, 2008 90.95 97.39 90.69 96.00 2,968,037 +4.68(+5.13%)
Feb 06, 2008 96.12 97.93 90.95 91.32 2,067,084 -4.33(-4.53%)
Feb 05, 2008 97.54 100.47 95.18 95.65 2,194,323 -3.37(-3.40%)
Feb 04, 2008 100.98 102.84 97.28 99.01 2,078,560 -2.25(-2.22%)
Feb 01, 2008 104.05 106.58 101.20 101.27 2,271,147 -2.04(-1.97%)
Jan 31, 2008 97.03 106.06 95.19 103.30 3,601,144 +5.07(+5.16%)
Jan 30, 2008 98.10 101.91 96.03 98.24 3,674,963 +1.04(+1.07%)
Jan 29, 2008 93.02 97.89 92.56 97.20 2,361,033 +3.44(+3.67%)
Jan 28, 2008 92.93 93.98 89.79 93.76 2,194,753 +1.20(+1.29%)
Jan 25, 2008 98.33 101.87 91.74 92.56 2,001,080 -5.63(-5.73%)
Jan 24, 2008 101.06 103.68 95.68 98.19 2,415,904 -2.22(-2.21%)
Jan 23, 2008 90.65 101.69 89.59 100.41 4,665,383 +7.05(+7.55%)
Jan 22, 2008 80.69 99.83 79.94 93.36 7,646,821 +9.74(+11.65%)
Jan 21, 2008 80.46 84.57 80.46 83.61 4,010,198 +0.00(+0.00%)
Jan 18, 2008 80.46 84.57 80.46 83.61 4,010,198 +0.47(+0.56%)
Jan 17, 2008 83.49 85.52 82.28 83.15 2,392,325 -1.23(-1.46%)
Jan 16, 2008 79.82 86.38 79.82 84.38 5,525,471 +3.95(+4.92%)
Jan 15, 2008 81.99 83.91 79.21 80.42 4,909,369 -5.01(-5.87%)
Jan 14, 2008 80.81 86.25 80.44 85.44 7,357,228 -4.48(-4.98%)
Jan 11, 2008 94.43 94.43 88.94 89.91 3,541,134 -3.80(-4.05%)
Jan 10, 2008 88.44 95.03 88.44 93.71 5,057,331 +3.01(+3.32%)
Jan 09, 2008 89.63 92.56 84.89 90.70 5,995,398 +0.65(+0.73%)
Jan 08, 2008 94.01 94.52 89.94 90.05 3,209,375 -4.48(-4.74%)
Jan 07, 2008 94.37 95.46 91.03 94.52 3,944,240 -0.30(-0.32%)
Jan 04, 2008 98.11 98.87 93.30 94.82 4,535,940 -4.49(-4.52%)
Jan 03, 2008 96.77 100.43 96.77 99.31 3,072,507 +3.01(+3.13%)
Jan 02, 2008 95.60 98.43 94.67 96.30 2,834,330 +0.89(+0.93%)
Jan 01, 2008 94.45 97.00 94.06 95.41 2,364,220 +0.00(+0.00%)
Dec 31, 2007 94.45 97.00 94.06 95.41 2,359,413 -0.05(-0.05%)
Dec 28, 2007 95.38 96.22 94.40 95.46 2,049,144 +0.88(+0.93%)
Dec 27, 2007 95.02 96.52 94.22 94.58 2,759,349 -1.74(-1.81%)
Dec 26, 2007 97.64 97.64 94.26 96.32 2,813,333 -1.57(-1.60%)
Dec 24, 2007 93.97 98.35 93.97 97.89 1,082,909 +2.52(+2.65%)
Dec 21, 2007 97.62 97.62 93.45 95.37 4,734,628 -0.45(-0.47%)
Dec 20, 2007 98.58 98.64 94.97 95.81 2,469,492 -2.22(-2.26%)
Dec 19, 2007 99.09 99.30 97.61 98.03 2,405,258 -0.79(-0.79%)
Dec 18, 2007 98.08 99.25 96.00 98.82 3,432,924 +1.59(+1.63%)
Dec 17, 2007 98.14 99.19 96.78 97.23 3,591,767 -1.17(-1.19%)
Dec 14, 2007 100.97 101.07 98.09 98.39 2,918,822 -3.83(-3.75%)
Dec 13, 2007 102.70 103.46 100.72 102.23 2,390,125 -0.64(-0.62%)
Dec 12, 2007 105.88 106.73 101.49 102.86 2,993,230 -0.25(-0.24%)
Dec 11, 2007 107.05 109.19 102.53 103.11 3,462,702 -3.94(-3.68%)
Dec 10, 2007 107.52 107.52 105.49 107.05 2,035,329 -0.53(-0.49%)
Dec 07, 2007 104.49 107.95 103.09 107.58 2,817,564 +3.08(+2.94%)
Dec 06, 2007 102.86 104.51 100.61 104.51 2,387,797 -0.52(-0.49%)
Dec 05, 2007 103.74 105.67 102.80 105.02 2,649,554 +2.53(+2.47%)
Dec 04, 2007 101.25 103.31 100.65 102.49 3,179,483 -0.79(-0.76%)
Dec 03, 2007 99.42 104.56 98.20 103.28 4,810,878 +4.63(+4.69%)
Nov 30, 2007 98.76 101.58 97.00 98.65 5,774,981 +1.33(+1.36%)
Nov 29, 2007 94.94 97.49 91.86 97.32 16,604,594 -11.45(-10.53%)
Nov 28, 2007 107.47 110.55 105.19 108.77 4,031,471 +4.47(+4.28%)
Nov 27, 2007 101.24 106.10 100.97 104.30 3,016,666 +3.54(+3.51%)
Nov 26, 2007 105.46 106.00 100.56 100.76 3,655,883 -4.49(-4.27%)
Nov 23, 2007 104.68 106.69 103.22 105.26 1,450,655 +2.11(+2.05%)
Nov 21, 2007 102.74 105.10 99.93 103.14 3,765,339 -1.43(-1.37%)
Nov 20, 2007 107.47 107.74 102.15 104.58 4,857,636 -2.20(-2.06%)
Nov 19, 2007 112.43 112.78 106.77 106.77 3,847,338 -6.33(-5.60%)
Nov 16, 2007 111.47 114.30 110.43 113.10 4,151,130 +2.23(+2.01%)
Nov 15, 2007 112.36 113.11 109.81 110.88 3,609,827 -1.98(-1.76%)
Nov 14, 2007 117.41 118.66 112.48 112.86 4,141,055 -4.93(-4.18%)
Nov 13, 2007 116.41 118.35 115.52 117.79 2,673,273 +3.10(+2.71%)
Nov 12, 2007 112.89 117.54 112.23 114.68 3,202,164 +1.67(+1.48%)
Nov 09, 2007 113.60 115.84 112.10 113.01 3,037,966 -3.15(-2.71%)
Nov 08, 2007 117.81 119.04 112.66 116.16 5,183,391 -0.74(-0.63%)
Nov 07, 2007 120.19 120.67 116.87 116.90 2,941,310 -4.95(-4.07%)
Nov 06, 2007 121.53 122.38 117.87 121.85 3,392,563 +0.95(+0.79%)
Nov 05, 2007 122.24 123.74 119.67 120.90 2,959,575 -2.66(-2.16%)
Nov 02, 2007 124.15 124.37 119.77 123.56 3,454,180 +0.58(+0.47%)
Nov 01, 2007 124.24 125.56 122.98 122.98 3,637,755 -3.04(-2.41%)
Oct 31, 2007 127.44 128.81 123.56 126.02 3,016,952 -0.81(-0.64%)
Oct 30, 2007 127.36 127.96 126.00 126.84 1,687,288 -1.31(-1.02%)
Oct 29, 2007 128.52 130.43 127.20 128.15 1,834,636 +0.50(+0.39%)
Oct 26, 2007 126.87 128.51 124.36 127.65 2,031,012 +0.89(+0.70%)
Oct 25, 2007 128.53 128.53 124.66 126.76 3,588,205 +0.23(+0.18%)
Oct 24, 2007 127.83 128.09 122.85 126.53 3,225,832 -1.86(-1.45%)
Oct 23, 2007 128.29 129.10 124.92 128.39 3,612,814 +0.95(+0.75%)
Oct 22, 2007 123.75 127.72 123.18 127.44 5,574,909 +5.06(+4.13%)
Oct 19, 2007 125.33 125.33 120.62 122.38 6,176,883 -2.95(-2.36%)
Oct 18, 2007 125.90 125.98 123.10 125.33 2,738,672 -1.17(-0.92%)
Oct 17, 2007 128.52 129.74 122.79 126.50 3,741,520 -0.51(-0.40%)
Oct 16, 2007 127.98 128.64 125.68 127.01 2,971,152 -2.14(-1.66%)
Oct 15, 2007 132.25 133.52 127.27 129.16 2,989,488 -3.94(-2.96%)
Oct 12, 2007 133.45 135.98 130.59 133.10 2,349,712 +0.32(+0.24%)
Oct 11, 2007 136.97 138.94 131.84 132.78 3,204,742 -4.09(-2.99%)
Oct 10, 2007 137.73 139.38 135.58 136.88 2,473,323 +0.49(+0.36%)
Oct 09, 2007 141.18 142.58 133.47 136.39 3,926,900 -4.79(-3.39%)
Oct 08, 2007 139.78 142.96 138.47 141.18 2,472,558 +1.65(+1.18%)
Oct 05, 2007 133.47 142.93 133.47 139.53 4,940,705 +7.33(+5.54%)
Oct 04, 2007 131.83 134.81 130.40 132.20 4,738,513 +2.92(+2.26%)
Oct 03, 2007 131.77 132.32 128.29 129.29 6,414,363 +2.16(+1.70%)
Oct 02, 2007 121.82 127.76 121.31 127.13 3,585,312 +5.32(+4.37%)
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.