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 28, 2012 52.46 52.71 51.33 51.88 709,674 -0.81(-1.54%)
Sep 27, 2012 51.39 52.83 51.31 52.69 472,421 +1.42(+2.77%)
Sep 26, 2012 51.52 52.36 50.67 51.27 684,889 -0.38(-0.74%)
Sep 25, 2012 53.58 53.90 51.65 51.66 674,274 -1.49(-2.80%)
Sep 24, 2012 53.88 54.98 53.01 53.14 833,424 -1.05(-1.93%)
Sep 21, 2012 54.51 56.65 54.01 54.19 2,042,876 +0.47(+0.87%)
Sep 20, 2012 57.54 57.54 53.46 53.72 1,152,396 -3.87(-6.72%)
Sep 19, 2012 57.30 58.41 56.71 57.59 791,951 +0.56(+0.98%)
Sep 18, 2012 57.92 58.20 56.76 57.03 692,070 -0.93(-1.61%)
Sep 17, 2012 57.57 59.63 57.35 57.97 979,823 +0.27(+0.47%)
Sep 14, 2012 55.94 59.37 55.94 57.70 1,229,138 +1.77(+3.16%)
Sep 13, 2012 55.53 56.19 53.32 55.93 1,556,801 -1.01(-1.77%)
Sep 12, 2012 53.16 57.14 52.80 56.94 2,029,835 +4.06(+7.67%)
Sep 11, 2012 53.35 53.54 52.13 52.88 815,476 -0.55(-1.03%)
Sep 10, 2012 53.52 55.32 53.11 53.43 1,106,392 -0.96(-1.77%)
Sep 07, 2012 53.50 54.70 52.97 54.40 970,692 +0.76(+1.41%)
Sep 06, 2012 51.89 53.97 50.12 53.64 3,275,518 +4.92(+10.09%)
Sep 05, 2012 49.79 49.95 48.29 48.72 1,170,679 -0.96(-1.94%)
Sep 04, 2012 49.07 50.44 47.96 49.68 10,000,098 +0.36(+0.74%)
Aug 31, 2012 49.88 50.21 49.10 49.32 1,374,817 -0.14(-0.28%)
Aug 30, 2012 51.52 51.56 49.15 49.46 3,264,649 -4.25(-7.92%)
Aug 29, 2012 51.55 53.90 51.39 53.71 972,425 +2.08(+4.04%)
Aug 27, 2012 52.96 53.19 51.31 51.63 514,217 -1.21(-2.28%)
Aug 24, 2012 50.84 53.07 50.18 52.83 758,668 +1.95(+3.84%)
Aug 23, 2012 52.19 52.33 50.75 50.88 679,635 -1.42(-2.72%)
Aug 22, 2012 52.53 53.63 52.18 52.30 635,632 -0.42(-0.80%)
Aug 21, 2012 53.52 53.95 52.40 52.72 807,937 -0.87(-1.62%)
Aug 20, 2012 55.53 55.63 53.40 53.59 832,598 -2.03(-3.65%)
Aug 17, 2012 56.96 57.03 54.44 55.62 1,278,597 -0.75(-1.33%)
Aug 16, 2012 53.29 56.92 53.29 56.37 1,880,803 +3.45(+6.52%)
Aug 15, 2012 51.20 53.74 49.93 52.92 1,526,074 +1.34(+2.59%)
Aug 14, 2012 51.28 52.59 50.89 51.58 807,073 +0.76(+1.49%)
Aug 13, 2012 51.24 51.96 49.41 50.82 1,734,900 +2.75(+5.72%)
Aug 10, 2012 47.36 48.43 46.98 48.08 424,915 +0.70(+1.48%)
Aug 09, 2012 48.74 48.86 47.19 47.37 572,900 -1.60(-3.26%)
Aug 08, 2012 48.80 50.40 48.80 48.97 426,884 -0.28(-0.57%)
Aug 07, 2012 47.35 49.73 47.21 49.25 647,200 +2.15(+4.57%)
Aug 06, 2012 46.27 48.23 46.16 47.10 518,930 +0.99(+2.15%)
Aug 03, 2012 46.24 46.79 45.93 46.11 307,461 +0.76(+1.67%)
Aug 02, 2012 44.38 46.75 43.95 45.35 643,177 -0.03(-0.06%)
Aug 01, 2012 46.50 46.65 45.30 45.38 439,494 -0.89(-1.92%)
Jul 31, 2012 46.42 47.25 45.91 46.27 381,822 -0.44(-0.94%)
Jul 30, 2012 48.41 48.63 46.12 46.71 442,299 -1.77(-3.65%)
Jul 27, 2012 47.22 49.34 46.60 48.48 541,090 +1.57(+3.35%)
Jul 26, 2012 46.35 47.42 45.25 46.91 647,058 +1.28(+2.81%)
Jul 25, 2012 45.33 46.05 44.64 45.63 472,623 +0.41(+0.91%)
Jul 24, 2012 46.34 46.75 44.58 45.21 622,683 -1.14(-2.46%)
Jul 23, 2012 47.08 47.27 45.69 46.36 589,878 -1.57(-3.28%)
Jul 20, 2012 50.35 50.81 47.72 47.93 741,807 -2.62(-5.18%)
Jul 19, 2012 51.04 51.42 49.95 50.54 345,892 -0.45(-0.88%)
Jul 18, 2012 49.83 51.69 49.76 50.99 352,537 +0.68(+1.36%)
Jul 17, 2012 51.27 51.89 49.81 50.31 488,214 -0.80(-1.57%)
Jul 16, 2012 49.93 51.21 49.81 51.11 549,692 +1.02(+2.03%)
Jul 13, 2012 50.04 50.39 49.24 50.09 507,750 +0.09(+0.19%)
Jul 12, 2012 51.88 51.89 49.34 50.00 800,419 -2.71(-5.14%)
Jul 11, 2012 53.81 54.43 52.25 52.71 553,468 -1.18(-2.19%)
Jul 10, 2012 54.60 55.64 52.71 53.89 613,212 -0.65(-1.20%)
Jul 09, 2012 57.21 57.62 54.33 54.55 660,040 -2.52(-4.41%)
Jul 06, 2012 57.72 58.86 56.62 57.06 506,213 -0.73(-1.26%)
Jul 05, 2012 56.03 58.35 55.90 57.79 435,918 +1.48(+2.62%)
Jul 03, 2012 56.01 57.16 55.64 56.31 327,409 +0.24(+0.43%)
Jul 02, 2012 55.92 56.34 55.13 56.07 477,434 +0.25(+0.45%)
Jun 29, 2012 54.57 56.10 53.78 55.82 871,983 +2.43(+4.55%)
Jun 28, 2012 52.61 54.12 51.86 53.39 843,970 +0.44(+0.83%)
Jun 27, 2012 51.77 53.76 50.82 52.95 780,300 +1.26(+2.44%)
Jun 26, 2012 48.86 52.29 48.69 51.68 827,302 +2.75(+5.62%)
Jun 25, 2012 49.22 49.70 48.57 48.94 572,292 -0.78(-1.56%)
Jun 22, 2012 49.46 50.28 48.85 49.71 763,532 +0.39(+0.80%)
Jun 21, 2012 50.96 51.16 49.21 49.32 765,888 -1.52(-3.00%)
Jun 20, 2012 50.91 51.36 50.15 50.84 448,907 -0.06(-0.11%)
Jun 19, 2012 48.38 51.73 48.23 50.90 1,052,805 +2.60(+5.38%)
Jun 18, 2012 47.54 48.86 46.65 48.30 471,660 +0.54(+1.14%)
Jun 15, 2012 46.69 48.08 45.87 47.76 1,157,513 +1.38(+2.98%)
Jun 14, 2012 45.75 46.75 45.16 46.37 598,399 +0.71(+1.56%)
Jun 13, 2012 47.51 47.60 45.39 45.66 1,021,868 -1.70(-3.59%)
Jun 12, 2012 46.43 47.77 45.67 47.36 644,843 +1.13(+2.45%)
Jun 11, 2012 49.25 49.75 46.01 46.23 608,816 -2.65(-5.41%)
Jun 08, 2012 46.79 49.07 46.47 48.88 557,829 +1.79(+3.79%)
Jun 07, 2012 47.70 48.50 46.70 47.09 825,719 -0.10(-0.22%)
Jun 06, 2012 45.54 47.97 45.24 47.20 866,466 +2.46(+5.50%)
Jun 05, 2012 44.45 45.90 43.38 44.74 653,519 -0.05(-0.10%)
Jun 04, 2012 45.51 45.92 43.27 44.78 985,918 -0.51(-1.14%)
Jun 01, 2012 45.06 45.99 44.64 45.30 1,195,136 -0.89(-1.92%)
May 31, 2012 48.69 48.91 45.72 46.19 1,788,602 -2.75(-5.62%)
May 30, 2012 52.16 52.34 47.95 48.94 2,041,208 -4.82(-8.97%)
May 29, 2012 53.71 54.52 52.23 53.76 596,285 +0.62(+1.16%)
May 25, 2012 52.74 53.40 52.14 53.14 410,125 +0.23(+0.44%)
May 24, 2012 53.27 53.66 51.52 52.91 876,020 -0.22(-0.42%)
May 23, 2012 52.54 53.29 51.76 53.13 1,151,413 +0.07(+0.12%)
May 22, 2012 52.49 53.54 51.85 53.07 948,170 +0.74(+1.41%)
May 21, 2012 48.74 52.62 48.36 52.33 1,150,054 +3.50(+7.16%)
May 18, 2012 49.32 49.34 47.45 48.83 1,384,784 -0.18(-0.36%)
May 17, 2012 52.68 54.36 48.95 49.01 3,563,259 +1.45(+3.05%)
May 16, 2012 49.42 50.46 47.23 47.56 1,366,234 -1.91(-3.86%)
May 15, 2012 49.28 50.69 48.85 49.47 992,289 +0.19(+0.38%)
May 14, 2012 50.71 50.74 48.91 49.28 917,960 -1.84(-3.60%)
May 11, 2012 51.07 53.52 50.70 51.12 1,027,072 -0.26(-0.51%)
May 10, 2012 51.75 52.12 50.11 51.39 773,833 -0.01(-0.02%)
May 09, 2012 50.74 51.88 49.96 51.39 721,670 +0.08(+0.16%)
May 08, 2012 51.36 51.88 50.03 51.31 818,649 -0.22(-0.44%)
May 07, 2012 51.50 52.82 50.67 51.53 879,845 -0.18(-0.34%)
May 04, 2012 53.36 54.44 51.58 51.71 984,010 -2.46(-4.54%)
May 03, 2012 57.99 58.00 53.54 54.17 1,380,800 -3.86(-6.65%)
May 02, 2012 57.51 60.30 56.62 58.03 2,892,524 +0.02(+0.03%)
May 01, 2012 53.41 61.43 52.87 58.01 5,182,736 +7.73(+15.38%)
Apr 30, 2012 50.58 51.10 49.24 50.28 1,085,475 -0.51(-1.01%)
Apr 27, 2012 49.31 51.57 48.35 50.80 1,355,485 +1.74(+3.54%)
Apr 26, 2012 48.56 49.66 47.85 49.06 1,198,491 +0.21(+0.42%)
Apr 25, 2012 47.71 49.95 46.51 48.85 1,596,715 +1.55(+3.28%)
Apr 24, 2012 48.67 48.87 46.89 47.30 810,578 -1.32(-2.71%)
Apr 23, 2012 49.11 49.52 48.20 48.62 1,222,571 -1.05(-2.11%)
Apr 20, 2012 52.47 52.64 49.43 49.66 1,782,467 -2.37(-4.56%)
Apr 19, 2012 52.25 53.27 51.96 52.04 1,044,273 -0.33(-0.62%)
Apr 18, 2012 53.38 53.76 51.67 52.37 1,268,806 -1.28(-2.39%)
Apr 17, 2012 54.77 55.84 53.49 53.65 998,977 -0.49(-0.90%)
Apr 16, 2012 54.47 55.27 52.74 54.13 900,427 +0.22(+0.40%)
Apr 13, 2012 54.90 55.02 53.19 53.92 923,604 -1.10(-2.01%)
Apr 12, 2012 55.35 56.30 54.47 55.02 1,004,646 +0.18(+0.32%)
Apr 11, 2012 55.93 56.33 54.48 54.84 875,288 -0.53(-0.96%)
Apr 10, 2012 57.12 57.96 54.88 55.38 1,435,053 -2.00(-3.49%)
Apr 09, 2012 57.39 57.82 56.41 57.38 1,099,004 -0.77(-1.32%)
Apr 05, 2012 58.53 59.99 57.97 58.15 1,218,839 -0.78(-1.32%)
Apr 04, 2012 61.02 61.99 58.76 58.92 1,986,555 -4.71(-7.41%)
Apr 03, 2012 61.90 64.78 61.09 63.63 1,829,060 +1.28(+2.05%)
Apr 02, 2012 62.17 62.76 60.19 62.35 1,498,976 +0.41(+0.66%)
Mar 30, 2012 63.90 64.09 61.61 61.94 1,019,002 -1.22(-1.92%)
Mar 29, 2012 64.61 65.45 62.21 63.16 1,498,129 -1.35(-2.09%)
Mar 28, 2012 68.18 69.79 63.86 64.50 1,662,383 -4.22(-6.14%)
Mar 27, 2012 67.26 70.72 66.48 68.72 1,270,181 +1.62(+2.41%)
Mar 26, 2012 68.24 68.57 65.96 67.10 902,103 -0.55(-0.82%)
Mar 23, 2012 69.35 69.36 65.88 67.65 1,302,286 -1.24(-1.80%)
Mar 22, 2012 70.79 70.79 67.80 68.90 1,728,168 -2.80(-3.91%)
Mar 21, 2012 74.81 75.30 71.14 71.70 1,647,360 -3.09(-4.14%)
Mar 20, 2012 73.96 75.64 73.67 74.80 1,051,797 +0.13(+0.18%)
Mar 19, 2012 76.36 76.84 74.10 74.67 1,503,561 -2.52(-3.26%)
Mar 16, 2012 78.54 80.31 76.51 77.18 2,754,863 -0.82(-1.05%)
Mar 15, 2012 74.65 78.96 74.28 78.00 1,955,055 +3.24(+4.34%)
Mar 14, 2012 74.23 75.73 73.66 74.76 1,093,693 +0.02(+0.03%)
Mar 13, 2012 72.58 74.90 71.90 74.74 1,132,911 +2.08(+2.87%)
Mar 12, 2012 74.67 75.86 72.02 72.66 1,380,993 -2.59(-3.44%)
Mar 09, 2012 72.47 76.20 72.07 75.25 1,753,495 +2.66(+3.67%)
Mar 08, 2012 69.30 73.18 68.82 72.58 1,227,451 +3.49(+5.05%)
Mar 07, 2012 68.64 70.58 67.52 69.09 1,053,589 +0.45(+0.65%)
Mar 06, 2012 69.24 69.24 67.14 68.64 1,645,370 -0.99(-1.42%)
Mar 05, 2012 70.51 73.58 68.72 69.64 2,500,607 -1.38(-1.95%)
Mar 02, 2012 64.53 71.62 64.08 71.02 2,839,329 +6.28(+9.71%)
Mar 01, 2012 64.72 65.11 64.04 64.74 1,788,563 -0.39(-0.60%)
Feb 29, 2012 64.45 65.59 62.28 65.13 1,973,080 +0.87(+1.35%)
Feb 28, 2012 64.90 66.85 63.68 64.26 2,601,742 -0.03(-0.04%)
Feb 27, 2012 63.04 68.12 62.46 64.29 3,922,843 +0.42(+0.66%)
Feb 24, 2012 57.97 64.27 56.10 63.87 3,550,871 +6.09(+10.53%)
Feb 23, 2012 56.10 60.47 53.77 57.78 6,292,120 +9.09(+18.66%)
Feb 22, 2012 47.69 49.79 47.69 48.69 1,517,627 +1.07(+2.24%)
Feb 21, 2012 50.31 50.86 47.31 47.63 1,698,364 -3.36(-6.58%)
Feb 17, 2012 51.64 53.05 49.84 50.98 1,852,604 -0.31(-0.60%)
Feb 16, 2012 49.58 51.60 48.25 51.29 2,568,408 +2.02(+4.11%)
Feb 15, 2012 45.96 49.54 45.26 49.27 1,911,744 +3.67(+8.05%)
Feb 14, 2012 43.94 46.00 43.37 45.60 1,237,129 +1.46(+3.30%)
Feb 13, 2012 44.96 44.98 43.20 44.14 801,138 -0.34(-0.76%)
Feb 10, 2012 45.01 45.44 44.25 44.48 955,377 -0.76(-1.69%)
Feb 09, 2012 45.66 45.97 44.32 45.24 1,519,031 -0.39(-0.85%)
Feb 08, 2012 44.60 46.23 43.47 45.63 1,644,734 +1.40(+3.17%)
Feb 07, 2012 41.52 45.55 41.30 44.22 1,897,114 +2.57(+6.17%)
Feb 06, 2012 41.24 41.88 40.39 41.65 747,211 +0.01(+0.03%)
Feb 03, 2012 39.67 42.78 39.51 41.64 2,247,467 +2.40(+6.11%)
Feb 02, 2012 39.27 39.56 38.78 39.24 769,014 +0.02(+0.05%)
Feb 01, 2012 40.32 40.86 38.86 39.22 1,148,191 -0.18(-0.45%)
Jan 31, 2012 41.99 42.12 38.47 39.40 1,656,279 -1.77(-4.29%)
Jan 30, 2012 42.07 42.44 40.68 41.17 925,406 -0.03(-0.07%)
Jan 27, 2012 41.84 42.62 40.68 41.19 1,375,630 -0.26(-0.63%)
Jan 26, 2012 42.34 43.01 40.95 41.46 1,151,043 -0.50(-1.18%)
Jan 25, 2012 42.77 43.20 40.68 41.95 3,274,495 -0.85(-1.99%)
Jan 24, 2012 44.00 46.20 42.46 42.80 4,241,104 -1.51(-3.40%)
Jan 23, 2012 45.81 51.20 43.91 44.31 9,024,963 -1.51(-3.29%)
Jan 20, 2012 40.69 47.84 40.53 45.81 7,063,057 +5.28(+13.03%)
Jan 19, 2012 36.67 41.04 36.56 40.53 4,946,894 +3.61(+9.77%)
Jan 18, 2012 34.95 37.12 34.42 36.92 3,416,038 +2.56(+7.46%)
Jan 17, 2012 31.83 36.28 31.79 34.36 5,711,567 +2.98(+9.51%)
Jan 13, 2012 31.66 32.96 31.14 31.38 2,404,027 -0.41(-1.29%)
Jan 12, 2012 28.97 31.84 28.84 31.79 4,406,109 +1.03(+3.34%)
Jan 11, 2012 28.97 32.40 28.55 30.76 3,829,361 +2.28(+8.01%)
Jan 10, 2012 27.96 28.94 27.91 28.48 2,007,982 +0.72(+2.59%)
Jan 09, 2012 27.65 28.00 27.11 27.76 1,666,405 +0.46(+1.68%)
Jan 06, 2012 28.03 28.31 27.14 27.30 1,870,692 -0.86(-3.05%)
Jan 05, 2012 28.68 28.98 27.01 28.16 3,506,808 -0.64(-2.21%)
Jan 04, 2012 29.45 30.09 28.74 28.80 2,046,458 -0.92(-3.08%)
Dec 30, 2011 30.53 30.71 29.69 29.71 1,770,514 -1.05(-3.40%)
Dec 29, 2011 31.41 31.76 30.51 30.76 1,658,459 -0.40(-1.29%)
Dec 28, 2011 29.97 32.07 29.86 31.16 5,325,674 -0.05(-0.15%)
Dec 27, 2011 34.36 35.43 31.10 31.21 10,260,889 -11.66(-27.20%)
Dec 23, 2011 44.25 44.25 42.26 42.87 1,488,089 +0.91(+2.16%)
Dec 21, 2011 42.86 43.68 41.12 41.96 910,016 -1.11(-2.58%)
Dec 20, 2011 42.96 43.86 41.81 43.07 1,390,437 +0.82(+1.95%)
Dec 19, 2011 43.71 44.97 41.90 42.25 2,147,842 -0.91(-2.10%)
Dec 16, 2011 47.65 48.43 42.56 43.16 2,843,922 -3.94(-8.36%)
Dec 15, 2011 50.36 50.94 46.93 47.09 1,435,765 -0.75(-1.56%)
Dec 14, 2011 49.90 49.90 46.75 47.84 1,207,465 -2.37(-4.73%)
Dec 13, 2011 53.40 53.67 49.32 50.22 1,099,930 -2.71(-5.12%)
Dec 12, 2011 52.36 53.26 51.24 52.93 1,056,326 -0.33(-0.61%)
Dec 09, 2011 51.38 53.95 51.35 53.26 1,199,798 -1.29(-2.37%)
Dec 08, 2011 55.86 56.30 54.40 54.55 664,184 -2.01(-3.55%)
Dec 07, 2011 55.54 57.20 55.12 56.56 572,541 +0.47(+0.83%)
Dec 06, 2011 55.24 56.50 54.57 56.09 512,610 +0.65(+1.16%)
Dec 05, 2011 55.23 56.04 54.52 55.44 426,358 +0.69(+1.26%)
Dec 02, 2011 54.26 56.04 54.20 54.75 524,533 +1.01(+1.88%)
Dec 01, 2011 55.54 55.62 53.29 53.74 956,336 -2.66(-4.72%)
Nov 30, 2011 55.08 56.82 54.20 56.41 812,041 +2.66(+4.96%)
Nov 29, 2011 54.33 54.74 52.88 53.74 682,498 -0.33(-0.61%)
Nov 28, 2011 56.59 57.71 53.10 54.07 1,233,150 -0.53(-0.98%)
Nov 25, 2011 55.18 56.25 54.50 54.60 359,882 -0.70(-1.27%)
Nov 23, 2011 57.97 59.02 55.29 55.30 771,795 -2.88(-4.95%)
Nov 22, 2011 59.73 60.53 57.58 58.18 834,982 -1.69(-2.83%)
Nov 21, 2011 59.93 60.77 58.51 59.87 1,000,332 -0.22(-0.36%)
Nov 18, 2011 60.30 61.19 58.77 60.09 1,593,914 -0.86(-1.41%)
Nov 17, 2011 60.30 62.41 58.06 60.95 2,488,368 -2.91(-4.55%)
Nov 16, 2011 65.33 66.37 63.58 63.86 1,011,171 -1.62(-2.47%)
Nov 15, 2011 66.39 66.96 63.33 65.47 1,123,520 -2.08(-3.07%)
Nov 14, 2011 69.05 69.95 66.12 67.55 621,839 -1.95(-2.81%)
Nov 11, 2011 68.99 69.93 67.76 69.50 320,668 +1.44(+2.12%)
Nov 10, 2011 69.36 69.36 67.40 68.06 285,277 -0.23(-0.34%)
Nov 09, 2011 71.03 71.84 67.78 68.30 472,272 -4.26(-5.88%)
Nov 08, 2011 71.98 74.05 70.65 72.56 600,705 +0.89(+1.24%)
Nov 07, 2011 73.26 73.26 69.65 71.67 514,160 -1.39(-1.91%)
Nov 04, 2011 73.50 74.19 70.59 73.07 353,806 -0.97(-1.31%)
Nov 03, 2011 73.94 74.24 72.18 74.04 379,651 -0.21(-0.28%)
Nov 02, 2011 72.85 75.14 72.13 74.24 489,641 +1.29(+1.77%)
Nov 01, 2011 71.47 73.98 70.59 72.95 469,022 -0.14(-0.19%)
Oct 31, 2011 72.86 74.65 72.18 73.09 433,531 -0.48(-0.65%)
Oct 28, 2011 76.35 76.85 72.17 73.57 711,822 -3.50(-4.54%)
Oct 27, 2011 73.25 77.84 72.57 77.07 957,236 +4.92(+6.82%)
Oct 26, 2011 70.29 72.71 69.58 72.15 735,462 +2.13(+3.04%)
Oct 25, 2011 69.85 71.06 68.59 70.02 939,086 +0.00(+0.00%)
Oct 24, 2011 70.14 70.51 68.54 70.02 489,542 -0.06(-0.08%)
Oct 21, 2011 69.82 70.23 68.07 70.08 693,714 +1.41(+2.06%)
Oct 20, 2011 70.68 71.83 68.11 68.66 656,774 -1.18(-1.69%)
Oct 19, 2011 69.81 71.45 69.14 69.84 535,557 +0.24(+0.35%)
Oct 18, 2011 67.88 70.57 67.64 69.60 1,071,675 +1.77(+2.61%)
Oct 17, 2011 67.20 69.13 66.35 67.83 576,159 +0.94(+1.41%)
Oct 14, 2011 66.23 66.89 64.42 66.89 365,476 +1.86(+2.86%)
Oct 13, 2011 65.33 66.84 64.76 65.03 463,395 -0.52(-0.80%)
Oct 12, 2011 63.53 69.47 62.41 65.55 1,246,647 +2.95(+4.70%)
Oct 11, 2011 60.72 62.73 60.02 62.60 495,958 +1.93(+3.17%)
Oct 10, 2011 59.43 61.52 58.72 60.68 419,627 +2.60(+4.48%)
Oct 07, 2011 59.96 60.77 57.53 58.08 424,365 -1.30(-2.19%)
Oct 06, 2011 59.68 60.76 57.22 59.38 478,525 +1.51(+2.62%)
Oct 05, 2011 59.30 59.36 56.03 57.86 732,431 -1.92(-3.21%)
Oct 04, 2011 52.44 60.29 52.44 59.78 1,006,558 +6.25(+11.69%)
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.