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 28, 2006 136.64 136.86 134.17 134.34 1,332,895 -2.21(-1.62%)
Apr 27, 2006 134.11 138.13 133.46 136.55 1,681,588 +1.36(+1.00%)
Apr 26, 2006 133.62 135.66 133.00 135.19 1,746,028 +1.96(+1.47%)
Apr 25, 2006 132.11 133.56 131.26 133.23 1,468,847 +0.73(+0.55%)
Apr 24, 2006 130.46 132.85 129.97 132.50 1,148,168 +1.55(+1.19%)
Apr 21, 2006 132.48 132.70 130.48 130.95 1,473,965 +0.02(+0.01%)
Apr 20, 2006 130.96 132.71 130.56 130.93 1,441,289 -0.38(-0.29%)
Apr 19, 2006 131.06 132.04 130.15 131.31 1,377,855 +0.11(+0.09%)
Apr 18, 2006 127.95 132.08 127.83 131.20 1,714,213 +3.74(+2.93%)
Apr 17, 2006 129.88 130.76 126.52 127.46 1,731,183 -2.64(-2.03%)
Apr 13, 2006 129.77 131.64 129.07 130.10 913,231 -0.14(-0.11%)
Apr 12, 2006 130.94 133.52 129.68 130.24 1,856,782 -0.70(-0.54%)
Apr 11, 2006 130.09 132.43 128.30 130.94 2,725,318 +1.63(+1.26%)
Apr 10, 2006 129.23 131.06 128.59 129.31 1,682,334 +0.51(+0.40%)
Apr 07, 2006 128.57 130.98 128.09 128.80 2,971,540 +0.16(+0.12%)
Apr 06, 2006 128.68 129.00 126.22 128.64 2,211,519 -0.26(-0.20%)
Apr 05, 2006 126.28 129.29 124.55 128.90 3,582,996 +5.79(+4.70%)
Apr 04, 2006 122.97 124.29 122.18 123.11 1,284,129 +0.96(+0.79%)
Apr 03, 2006 122.34 123.83 121.90 122.15 1,583,451 -1.10(-0.89%)
Mar 31, 2006 122.88 123.88 121.86 123.25 1,358,739 +0.80(+0.66%)
Mar 30, 2006 123.79 125.67 121.92 122.45 1,338,196 -1.31(-1.06%)
Mar 29, 2006 122.51 123.96 122.24 123.76 1,625,567 +0.92(+0.75%)
Mar 28, 2006 122.68 124.37 120.95 122.84 1,527,523 +0.39(+0.32%)
Mar 27, 2006 124.35 125.42 122.03 122.45 1,462,709 -1.85(-1.49%)
Mar 24, 2006 122.98 124.73 122.93 124.30 1,552,330 +1.59(+1.30%)
Mar 23, 2006 123.42 124.28 122.17 122.71 1,550,552 -0.95(-0.77%)
Mar 22, 2006 122.44 124.66 122.11 123.67 1,832,811 +1.23(+1.00%)
Mar 21, 2006 123.99 126.35 121.84 122.44 2,825,992 -1.66(-1.34%)
Mar 20, 2006 127.20 127.61 123.97 124.11 2,743,925 -2.02(-1.60%)
Mar 17, 2006 128.77 129.55 125.28 126.13 4,381,832 -3.31(-2.56%)
Mar 16, 2006 124.74 130.42 124.53 129.44 7,334,186 +5.75(+4.65%)
Mar 15, 2006 119.06 124.94 117.77 123.69 18,388,086 +14.04(+12.81%)
Mar 14, 2006 109.99 110.32 109.11 109.64 2,190,219 -0.71(-0.64%)
Mar 13, 2006 110.86 110.89 109.99 110.35 1,140,965 -0.19(-0.17%)
Mar 10, 2006 109.50 110.84 108.92 110.54 904,215 +1.57(+1.44%)
Mar 09, 2006 110.79 110.79 108.41 108.97 1,520,139 -1.82(-1.65%)
Mar 08, 2006 111.68 112.16 110.07 110.79 1,325,471 -0.63(-0.56%)
Mar 07, 2006 111.73 112.36 110.50 111.42 1,177,319 -0.78(-0.70%)
Mar 06, 2006 112.59 113.12 111.63 112.20 958,210 -0.45(-0.40%)
Mar 03, 2006 112.63 114.30 112.19 112.65 938,737 -0.66(-0.59%)
Mar 02, 2006 112.97 113.32 111.96 113.32 1,051,963 -0.22(-0.20%)
Mar 01, 2006 112.93 114.45 112.71 113.54 1,143,478 +0.92(+0.82%)
Feb 28, 2006 114.58 114.51 112.10 112.62 1,358,624 -1.96(-1.71%)
Feb 27, 2006 111.80 115.08 111.80 114.58 1,211,323 +2.08(+1.85%)
Feb 24, 2006 112.52 112.61 111.55 112.50 753,062 +0.24(+0.22%)
Feb 23, 2006 111.55 113.51 111.40 112.26 911,922 +0.29(+0.26%)
Feb 22, 2006 112.71 113.36 111.96 111.97 1,554,332 -0.52(-0.46%)
Feb 21, 2006 114.84 115.51 112.21 112.48 1,206,264 -2.10(-1.84%)
Feb 17, 2006 114.96 115.84 114.59 114.59 1,035,894 -0.73(-0.63%)
Feb 16, 2006 115.14 115.67 113.83 115.32 1,304,445 +0.36(+0.32%)
Feb 15, 2006 113.72 115.13 113.22 114.95 2,405,662 +1.03(+0.90%)
Feb 14, 2006 111.32 114.40 110.79 113.92 1,742,578 +2.40(+2.15%)
Feb 13, 2006 110.57 112.19 110.57 111.52 837,348 +0.37(+0.33%)
Feb 10, 2006 109.27 111.39 108.90 111.16 1,015,735 +1.40(+1.28%)
Feb 09, 2006 110.94 111.59 109.75 109.75 1,059,905 -1.23(-1.11%)
Feb 08, 2006 109.50 111.62 109.02 110.99 1,096,183 +1.63(+1.49%)
Feb 07, 2006 109.33 110.47 108.75 109.36 1,462,834 -0.64(-0.58%)
Feb 06, 2006 111.36 111.68 109.29 110.00 1,586,602 -1.67(-1.50%)
Feb 03, 2006 112.01 112.92 110.79 111.67 1,564,918 -1.55(-1.37%)
Feb 02, 2006 112.03 114.30 111.77 113.22 1,206,755 +1.20(+1.07%)
Feb 01, 2006 112.83 114.31 111.96 112.03 1,531,572 -0.87(-0.77%)
Jan 31, 2006 113.67 114.29 111.82 112.90 2,632,345 -0.64(-0.57%)
Jan 30, 2006 115.68 117.24 113.47 113.54 2,311,091 -1.64(-1.42%)
Jan 27, 2006 114.10 117.36 114.05 115.18 1,418,900 +0.86(+0.75%)
Jan 26, 2006 115.80 115.92 113.32 114.32 1,597,932 -0.32(-0.28%)
Jan 25, 2006 113.72 116.94 113.60 114.64 2,173,355 +0.85(+0.75%)
Jan 24, 2006 113.60 114.95 113.28 113.78 1,018,304 +0.41(+0.36%)
Jan 23, 2006 113.13 113.79 111.77 113.37 1,348,124 +0.47(+0.41%)
Jan 20, 2006 115.56 116.36 112.73 112.91 2,079,340 -2.33(-2.02%)
Jan 19, 2006 114.59 115.50 113.70 115.23 1,107,892 +0.46(+0.40%)
Jan 18, 2006 113.59 115.92 113.14 114.78 1,571,387 +0.72(+0.63%)
Jan 17, 2006 115.06 115.45 113.13 114.06 1,150,065 -1.02(-0.89%)
Jan 13, 2006 115.66 116.03 114.13 115.08 893,569 -0.37(-0.32%)
Jan 12, 2006 116.13 117.14 114.42 115.45 1,149,357 -1.15(-0.99%)
Jan 11, 2006 117.36 118.51 115.17 116.60 1,899,259 -0.36(-0.30%)
Jan 10, 2006 113.79 118.15 113.79 116.95 2,551,240 +2.23(+1.95%)
Jan 09, 2006 111.23 115.28 111.23 114.72 2,796,917 +3.03(+2.71%)
Jan 06, 2006 111.12 111.69 109.72 111.69 1,803,976 +1.46(+1.32%)
Jan 05, 2006 108.08 110.61 108.05 110.23 2,454,608 +1.77(+1.63%)
Jan 04, 2006 109.71 110.19 108.07 108.46 1,893,527 -1.00(-0.91%)
Jan 03, 2006 108.28 110.77 107.43 109.47 2,659,413 +1.45(+1.34%)
Dec 30, 2005 108.87 109.91 108.02 108.02 2,124,523 -1.19(-1.09%)
Dec 29, 2005 110.75 110.89 108.50 109.20 2,184,574 -1.48(-1.33%)
Dec 28, 2005 112.06 112.66 110.28 110.68 1,517,503 -1.47(-1.31%)
Dec 27, 2005 112.19 113.35 111.80 112.15 1,340,061 +0.10(+0.09%)
Dec 23, 2005 110.79 112.45 110.22 112.05 1,286,696 +1.76(+1.59%)
Dec 22, 2005 110.76 111.26 109.41 110.29 960,951 -0.43(-0.39%)
Dec 21, 2005 110.61 111.78 110.16 110.72 1,115,540 +0.21(+0.19%)
Dec 20, 2005 110.99 111.19 109.30 110.51 2,193,196 -0.48(-0.43%)
Dec 19, 2005 112.30 114.20 110.65 110.99 2,110,942 -0.97(-0.87%)
Dec 16, 2005 114.43 114.71 111.73 111.96 3,239,490 -2.47(-2.16%)
Dec 15, 2005 115.69 115.53 113.61 114.43 1,506,660 -1.26(-1.09%)
Dec 14, 2005 115.55 116.40 115.17 115.69 1,821,388 -0.49(-0.42%)
Dec 13, 2005 115.53 116.54 113.60 116.18 2,471,025 -0.08(-0.06%)
Dec 12, 2005 115.95 117.62 115.84 116.25 2,553,758 +0.52(+0.44%)
Dec 09, 2005 114.44 116.04 113.87 115.74 2,846,842 +1.87(+1.64%)
Dec 08, 2005 114.81 116.26 113.47 113.87 5,650,337 +0.27(+0.24%)
Dec 07, 2005 115.00 115.28 112.65 113.60 2,846,777 -1.38(-1.20%)
Dec 06, 2005 114.10 116.63 112.38 114.97 10,185,105 +5.85(+5.36%)
Dec 05, 2005 111.05 111.73 108.69 109.12 3,913,429 -2.61(-2.33%)
Dec 02, 2005 107.06 111.79 106.51 111.73 3,895,064 +3.91(+3.62%)
Dec 01, 2005 108.61 110.01 106.72 107.82 2,462,223 +0.20(+0.18%)
Nov 30, 2005 109.89 110.31 107.34 107.62 2,308,165 -2.05(-1.87%)
Nov 29, 2005 110.04 110.75 108.45 109.67 1,914,263 +0.47(+0.43%)
Nov 28, 2005 111.73 112.72 108.86 109.20 2,290,200 -2.20(-1.97%)
Nov 25, 2005 113.00 113.50 111.13 111.40 870,397 -1.89(-1.67%)
Nov 23, 2005 113.50 114.98 112.05 113.29 1,437,658 -0.55(-0.48%)
Nov 22, 2005 112.27 114.15 111.42 113.84 2,328,354 +1.51(+1.34%)
Nov 21, 2005 111.03 113.13 110.36 112.33 1,919,137 +0.66(+0.59%)
Nov 18, 2005 113.06 113.48 110.43 111.67 3,219,939 -0.06(-0.05%)
Nov 17, 2005 109.87 112.00 109.30 111.73 2,714,346 +2.62(+2.40%)
Nov 16, 2005 108.64 110.17 106.89 109.11 3,033,707 +0.84(+0.78%)
Nov 15, 2005 105.31 111.71 104.38 108.27 5,854,982 +2.13(+2.01%)
Nov 14, 2005 107.69 108.53 104.94 106.14 3,682,969 -1.20(-1.12%)
Nov 11, 2005 110.23 110.23 107.04 107.33 4,359,953 -3.25(-2.94%)
Nov 10, 2005 111.11 111.26 107.97 110.59 3,512,726 -0.23(-0.21%)
Nov 09, 2005 112.20 112.44 108.89 110.82 3,137,500 -0.83(-0.75%)
Nov 08, 2005 114.84 115.00 111.26 111.65 3,219,690 -4.33(-3.73%)
Nov 07, 2005 115.33 116.99 114.07 115.98 3,090,943 +0.05(+0.04%)
Nov 04, 2005 115.50 116.78 113.02 115.94 2,190,050 +1.11(+0.97%)
Nov 03, 2005 117.39 119.36 114.31 114.82 3,919,129 -0.06(-0.05%)
Nov 02, 2005 110.82 116.40 109.43 114.88 5,342,396 +4.30(+3.89%)
Nov 01, 2005 111.73 112.85 110.17 110.58 1,846,721 -1.85(-1.65%)
Oct 31, 2005 110.23 113.62 109.81 112.43 2,728,599 +2.62(+2.38%)
Oct 28, 2005 109.45 110.48 107.75 109.81 3,533,823 +1.81(+1.67%)
Oct 27, 2005 113.99 113.99 107.88 108.01 3,559,771 -5.84(-5.13%)
Oct 26, 2005 113.64 115.56 112.19 113.85 2,276,406 -0.07(-0.06%)
Oct 25, 2005 116.08 116.96 112.11 113.92 3,016,844 -3.02(-2.58%)
Oct 24, 2005 113.83 116.94 112.53 116.94 3,164,115 +3.11(+2.73%)
Oct 21, 2005 115.20 115.79 111.75 113.82 3,153,102 +0.58(+0.51%)
Oct 20, 2005 115.29 117.56 112.66 113.24 3,694,814 -2.17(-1.88%)
Oct 19, 2005 110.24 115.51 107.62 115.41 5,102,726 +4.35(+3.91%)
Oct 18, 2005 113.53 113.59 110.95 111.06 2,557,418 -2.66(-2.34%)
Oct 17, 2005 109.59 114.27 109.38 113.73 3,961,807 +5.58(+5.16%)
Oct 14, 2005 109.37 110.30 107.52 108.15 3,066,553 -0.80(-0.74%)
Oct 13, 2005 108.00 109.17 105.93 108.95 3,856,392 +0.54(+0.50%)
Oct 12, 2005 110.45 111.70 107.86 108.41 3,336,309 -2.35(-2.12%)
Oct 11, 2005 111.05 112.19 109.44 110.75 2,557,387 +0.52(+0.48%)
Oct 10, 2005 112.89 113.29 110.12 110.23 2,395,460 -2.43(-2.16%)
Oct 07, 2005 113.48 113.74 110.65 112.66 2,448,742 +1.34(+1.20%)
Oct 06, 2005 115.83 117.35 110.19 111.33 4,068,334 -4.07(-3.52%)
Oct 05, 2005 117.06 118.17 115.35 115.39 2,677,292 -1.67(-1.43%)
Oct 04, 2005 117.02 118.61 116.64 117.07 1,775,015 +0.10(+0.09%)
Oct 03, 2005 115.92 119.42 115.50 116.96 4,382,653 +0.63(+0.54%)
Sep 30, 2005 114.97 117.94 113.96 116.34 4,087,173 +1.33(+1.15%)
Sep 29, 2005 112.61 115.22 109.97 115.01 3,181,950 +2.17(+1.92%)
Sep 28, 2005 115.37 115.40 111.73 112.84 4,236,512 -0.78(-0.68%)
Sep 27, 2005 113.64 114.67 112.34 113.62 2,344,577 -0.03(-0.02%)
Sep 26, 2005 115.31 116.81 112.13 113.64 4,391,393 +0.51(+0.45%)
Sep 23, 2005 113.13 115.76 111.05 113.13 5,524,366 -0.85(-0.75%)
Sep 22, 2005 113.98 114.94 106.63 113.98 9,514,290 +6.32(+5.87%)
Sep 21, 2005 111.26 111.26 107.20 107.66 7,610,799 -4.12(-3.69%)
Sep 20, 2005 112.24 116.10 111.61 111.78 5,835,612 -0.38(-0.34%)
Sep 19, 2005 115.63 116.36 111.82 112.17 4,982,702 -3.98(-3.43%)
Sep 16, 2005 117.81 118.66 116.02 116.15 4,302,922 -1.95(-1.65%)
Sep 15, 2005 121.08 121.29 117.18 118.10 3,485,125 -2.38(-1.98%)
Sep 14, 2005 122.86 124.65 120.29 120.49 3,893,441 -1.29(-1.06%)
Sep 13, 2005 122.48 122.81 120.14 121.78 3,211,085 -0.82(-0.67%)
Sep 12, 2005 124.32 124.34 121.52 122.60 2,260,264 -1.50(-1.21%)
Sep 09, 2005 120.88 125.49 120.71 124.11 6,325,818 +4.61(+3.86%)
Sep 08, 2005 117.54 120.94 116.94 119.50 10,993,215 -6.58(-5.22%)
Sep 07, 2005 124.36 126.63 123.69 126.08 2,525,714 +1.52(+1.22%)
Sep 06, 2005 124.27 125.05 122.62 124.56 2,358,088 +1.49(+1.21%)
Sep 02, 2005 124.55 125.74 122.65 123.07 2,127,714 -0.97(-0.78%)
Sep 01, 2005 127.14 127.14 123.75 124.04 2,601,012 -2.98(-2.35%)
Aug 31, 2005 126.63 127.88 123.80 127.02 4,396,090 +0.54(+0.43%)
Aug 30, 2005 127.80 129.15 124.65 126.48 3,063,879 -2.76(-2.13%)
Aug 29, 2005 126.22 129.49 125.29 129.24 2,149,441 +2.52(+1.99%)
Aug 26, 2005 129.00 129.02 126.70 126.72 1,347,113 -2.38(-1.84%)
Aug 25, 2005 128.78 130.84 127.31 129.09 1,734,451 +0.43(+0.33%)
Aug 24, 2005 129.68 131.35 128.47 128.66 2,341,305 -2.16(-1.65%)
Aug 23, 2005 127.68 131.25 127.16 130.82 3,365,437 +3.20(+2.51%)
Aug 22, 2005 126.78 129.21 124.98 127.62 3,016,391 +1.27(+1.01%)
Aug 19, 2005 130.14 130.14 126.03 126.35 2,643,293 -3.39(-2.61%)
Aug 18, 2005 127.74 130.57 125.89 129.74 3,078,512 +1.19(+0.92%)
Aug 17, 2005 128.23 130.16 127.33 128.55 3,519,613 +0.31(+0.24%)
Aug 16, 2005 134.24 134.50 127.83 128.24 4,368,336 -7.23(-5.33%)
Aug 15, 2005 135.49 136.29 133.75 135.47 1,577,186 -0.96(-0.71%)
Aug 12, 2005 132.88 136.43 131.19 136.43 2,679,539 +2.77(+2.07%)
Aug 11, 2005 133.79 135.04 132.30 133.66 1,494,294 -0.16(-0.12%)
Aug 10, 2005 134.66 137.19 132.60 133.82 2,813,927 +0.15(+0.11%)
Aug 09, 2005 133.34 135.19 133.14 133.67 1,653,548 -1.21(-0.89%)
Aug 08, 2005 136.76 137.56 134.18 134.88 1,215,847 -2.16(-1.58%)
Aug 05, 2005 139.00 140.10 134.71 137.04 2,929,897 -2.17(-1.56%)
Aug 04, 2005 141.26 142.02 138.94 139.21 2,564,479 -3.13(-2.20%)
Aug 03, 2005 144.43 144.81 140.96 142.34 2,093,173 -2.58(-1.78%)
Aug 02, 2005 143.81 145.76 141.18 144.92 1,822,084 +1.75(+1.22%)
Aug 01, 2005 144.29 145.39 143.02 143.17 1,501,444 -1.38(-0.95%)
Jul 29, 2005 146.13 147.92 143.76 144.54 1,529,246 -1.77(-1.21%)
Jul 28, 2005 146.67 147.71 145.24 146.31 1,421,702 -0.58(-0.39%)
Jul 27, 2005 146.69 147.27 142.68 146.89 2,918,126 +2.08(+1.43%)
Jul 26, 2005 148.55 148.66 144.65 144.81 2,102,306 -3.32(-2.24%)
Jul 25, 2005 149.28 150.71 147.82 148.13 1,152,916 -1.10(-0.74%)
Jul 22, 2005 149.41 151.04 147.17 149.24 1,493,982 +0.19(+0.13%)
Jul 21, 2005 151.37 152.00 148.74 149.05 3,331,221 -3.45(-2.26%)
Jul 20, 2005 148.14 152.87 146.92 152.50 3,223,850 +4.35(+2.93%)
Jul 19, 2005 149.38 150.48 147.59 148.15 1,422,407 -0.57(-0.38%)
Jul 18, 2005 146.87 150.57 146.38 148.72 2,602,249 +1.48(+1.00%)
Jul 15, 2005 148.11 148.58 145.96 147.25 1,840,582 -0.62(-0.42%)
Jul 14, 2005 149.45 150.05 146.37 147.86 2,439,027 +0.04(+0.03%)
Jul 13, 2005 147.69 149.05 146.38 147.83 2,616,329 +0.68(+0.46%)
Jul 12, 2005 145.09 151.23 143.76 147.14 9,185,015 +2.03(+1.40%)
Jul 11, 2005 142.67 146.29 142.67 145.12 3,821,719 +2.92(+2.05%)
Jul 08, 2005 141.01 142.81 138.94 142.20 2,688,445 +1.90(+1.35%)
Jul 07, 2005 139.64 141.61 138.86 140.30 2,783,664 -0.27(-0.19%)
Jul 06, 2005 144.07 144.82 140.35 140.57 2,407,215 -3.28(-2.28%)
Jul 05, 2005 143.03 146.32 142.25 143.85 3,652,574 +1.97(+1.39%)
Jul 01, 2005 143.70 144.03 141.52 141.88 3,042,813 +1.76(+1.25%)
Jun 30, 2005 142.02 143.37 139.87 140.12 2,785,306 -1.08(-0.77%)
Jun 29, 2005 143.63 144.30 140.73 141.21 3,318,241 -2.81(-1.95%)
Jun 28, 2005 139.71 145.01 139.26 144.02 5,526,238 +5.89(+4.26%)
Jun 27, 2005 137.26 140.10 135.84 138.13 2,263,689 -0.26(-0.19%)
Jun 24, 2005 140.71 140.99 138.15 138.39 2,967,106 -1.91(-1.36%)
Jun 23, 2005 145.19 145.65 139.83 140.30 4,098,015 -2.71(-1.90%)
Jun 22, 2005 145.06 145.73 141.81 143.01 3,265,466 -0.74(-0.51%)
Jun 21, 2005 144.97 146.97 143.01 143.75 4,226,377 -1.57(-1.08%)
Jun 20, 2005 139.02 146.37 137.21 145.32 5,405,299 +4.83(+3.44%)
Jun 17, 2005 139.80 142.09 137.97 140.49 6,298,385 -1.02(-0.72%)
Jun 16, 2005 143.34 143.68 139.94 141.51 7,910,920 +3.65(+2.65%)
Jun 15, 2005 133.75 137.99 133.25 137.86 8,119,888 +8.12(+6.26%)
Jun 14, 2005 125.98 129.74 125.69 129.74 3,402,496 +3.89(+3.09%)
Jun 13, 2005 126.55 128.01 124.57 125.84 4,295,099 -2.24(-1.75%)
Jun 10, 2005 131.62 132.25 127.58 128.09 2,849,194 -3.18(-2.42%)
Jun 09, 2005 131.43 133.14 129.76 131.27 3,254,424 +0.67(+0.52%)
Jun 08, 2005 131.06 133.64 126.70 130.59 7,713,425 -1.71(-1.29%)
Jun 07, 2005 137.58 139.71 131.22 132.31 11,040,004 -12.53(-8.65%)
Jun 06, 2005 144.87 145.77 142.31 144.83 1,771,645 +0.78(+0.54%)
Jun 03, 2005 145.15 148.56 143.60 144.06 3,276,573 -2.28(-1.56%)
Jun 02, 2005 138.37 147.02 138.37 146.34 5,870,226 +7.82(+5.65%)
Jun 01, 2005 137.55 141.56 136.98 138.51 2,782,461 +1.53(+1.12%)
May 31, 2005 140.44 140.76 136.69 136.98 2,000,695 -2.52(-1.80%)
May 27, 2005 139.08 139.73 138.00 139.50 1,532,616 +1.60(+1.16%)
May 26, 2005 139.65 142.37 137.33 137.90 3,629,921 -0.43(-0.31%)
May 25, 2005 139.89 139.94 137.06 138.33 1,917,636 -1.57(-1.12%)
May 24, 2005 138.37 140.64 136.57 139.90 3,746,375 +1.34(+0.96%)
May 23, 2005 133.54 140.38 133.54 138.56 4,772,234 +5.02(+3.76%)
May 20, 2005 133.90 134.16 131.46 133.54 2,120,981 -0.26(-0.20%)
May 19, 2005 133.34 135.21 132.02 133.80 3,247,872 -0.14(-0.10%)
May 18, 2005 128.09 134.18 127.91 133.94 5,919,524 +6.73(+5.29%)
May 17, 2005 127.48 129.08 126.65 127.21 2,509,201 -1.34(-1.04%)
May 16, 2005 128.42 128.90 125.90 128.55 2,708,375 +0.34(+0.26%)
May 13, 2005 129.29 130.16 125.60 128.21 4,065,705 -1.22(-0.95%)
May 12, 2005 131.46 132.03 127.13 129.44 4,450,830 -3.97(-2.97%)
May 11, 2005 132.15 133.49 128.72 133.40 3,776,687 +1.77(+1.34%)
May 10, 2005 135.45 135.47 131.18 131.63 3,113,388 -4.75(-3.48%)
May 09, 2005 136.22 136.74 134.11 136.38 2,704,124 +1.09(+0.81%)
May 06, 2005 135.04 136.17 133.75 135.29 3,679,994 +2.11(+1.59%)
May 05, 2005 133.09 134.50 130.50 133.18 3,896,885 +2.25(+1.72%)
May 04, 2005 128.42 132.02 127.00 130.92 3,937,902 +0.68(+0.52%)
May 03, 2005 126.78 131.56 126.40 130.24 3,806,788 +3.63(+2.87%)
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.