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, 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%)
Jan 04, 2010 79.28 79.67 77.70 77.99 1,924,565 -0.03(-0.04%)
Dec 31, 2009 79.46 78.02 78.02 78.02 1,841,154 -1.40(-1.77%)
Dec 30, 2009 78.77 80.40 78.57 79.42 1,798,853 +0.22(+0.28%)
Dec 29, 2009 79.84 80.41 78.83 79.20 1,712,059 -0.68(-0.85%)
Dec 28, 2009 78.91 80.90 78.86 79.88 2,061,918 +1.48(+1.88%)
Dec 24, 2009 76.59 78.87 76.00 78.41 1,487,410 +2.15(+2.82%)
Dec 23, 2009 74.60 76.67 74.00 76.26 2,044,023 +1.64(+2.19%)
Dec 22, 2009 73.72 74.68 73.35 74.62 1,461,822 +1.06(+1.44%)
Dec 21, 2009 71.98 74.29 71.79 73.56 1,809,279 +2.25(+3.16%)
Dec 18, 2009 71.61 71.98 69.93 71.31 2,563,631 +0.34(+0.47%)
Dec 17, 2009 70.40 71.20 70.12 70.97 1,844,840 +0.17(+0.24%)
Dec 16, 2009 71.57 72.27 70.51 70.80 1,716,664 +0.55(+0.79%)
Dec 15, 2009 70.49 71.06 69.88 70.25 1,568,039 -0.79(-1.12%)
Dec 14, 2009 70.58 71.05 68.81 71.05 1,581,800 +1.56(+2.25%)
Dec 11, 2009 68.78 70.28 68.47 69.49 1,498,706 +0.91(+1.32%)
Dec 10, 2009 66.91 69.50 66.91 68.58 1,792,849 +1.90(+2.85%)
Dec 09, 2009 66.48 67.84 65.51 66.68 1,412,473 +0.31(+0.46%)
Dec 08, 2009 67.41 67.85 65.87 66.37 1,706,343 -1.51(-2.23%)
Dec 07, 2009 68.18 68.82 67.49 67.89 1,475,166 -0.09(-0.14%)
Dec 04, 2009 68.97 69.65 66.67 67.98 1,615,444 +0.47(+0.69%)
Dec 03, 2009 68.83 70.05 67.26 67.51 1,550,734 -1.31(-1.90%)
Dec 02, 2009 68.67 70.56 67.91 68.82 1,285,476 +0.62(+0.90%)
Dec 01, 2009 67.08 69.19 66.87 68.21 1,383,892 +1.87(+2.82%)
Nov 30, 2009 66.90 67.12 65.35 66.34 1,540,289 -0.93(-1.38%)
Nov 27, 2009 65.69 68.53 65.12 67.26 1,285,937 -0.49(-0.72%)
Nov 25, 2009 66.57 67.97 65.54 67.75 2,056,792 +1.31(+1.97%)
Nov 24, 2009 67.06 67.47 65.92 66.44 2,378,248 -0.56(-0.84%)
Nov 23, 2009 68.40 68.64 66.78 67.00 1,403,860 -0.92(-1.35%)
Nov 20, 2009 68.13 69.40 67.49 67.92 1,783,484 -0.29(-0.42%)
Nov 19, 2009 72.46 72.65 67.33 68.21 3,438,307 -2.64(-3.72%)
Nov 18, 2009 71.00 72.81 70.22 70.84 2,101,920 -0.51(-0.72%)
Nov 17, 2009 72.40 73.64 70.16 71.36 2,223,117 -1.20(-1.65%)
Nov 16, 2009 70.04 74.56 69.43 72.55 2,455,433 +2.86(+4.11%)
Nov 13, 2009 65.55 70.12 65.45 69.69 1,852,095 +4.38(+6.70%)
Nov 12, 2009 65.58 67.31 65.18 65.32 1,297,785 +0.03(+0.04%)
Nov 11, 2009 66.43 66.77 64.82 65.29 1,251,941 -1.09(-1.65%)
Nov 10, 2009 65.59 66.73 65.44 66.38 1,219,882 +0.46(+0.69%)
Nov 09, 2009 65.09 66.18 63.62 65.92 1,522,786 +2.67(+4.23%)
Nov 06, 2009 62.44 64.72 61.54 63.25 1,142,197 +0.71(+1.14%)
Nov 05, 2009 62.83 63.04 61.44 62.54 2,204,409 -1.15(-1.81%)
Nov 04, 2009 63.74 64.85 62.13 63.69 1,204,605 +0.03(+0.04%)
Nov 03, 2009 62.18 63.90 62.00 63.66 1,516,248 +0.90(+1.43%)
Nov 02, 2009 63.72 64.85 61.51 62.76 1,424,857 -0.68(-1.08%)
Oct 30, 2009 65.83 66.83 63.06 63.45 1,382,449 -2.62(-3.96%)
Oct 29, 2009 64.71 66.83 64.08 66.06 1,289,480 +2.15(+3.36%)
Oct 28, 2009 66.40 66.85 63.60 63.91 1,273,138 -2.40(-3.62%)
Oct 27, 2009 68.29 69.44 65.93 66.32 1,147,382 -1.74(-2.56%)
Oct 26, 2009 67.95 70.24 67.63 68.06 1,179,490 +0.01(+0.01%)
Oct 23, 2009 67.69 70.12 67.07 68.05 1,293,120 -1.08(-1.56%)
Oct 22, 2009 65.66 69.99 65.53 69.12 1,659,205 +3.50(+5.33%)
Oct 21, 2009 66.06 69.10 65.33 65.62 1,620,420 -0.31(-0.47%)
Oct 20, 2009 65.23 67.24 64.96 65.93 1,345,267 -1.61(-2.38%)
Oct 19, 2009 65.94 67.63 64.75 67.54 1,157,440 +2.02(+3.08%)
Oct 16, 2009 66.67 67.69 64.69 65.52 1,555,260 -1.24(-1.86%)
Oct 15, 2009 67.20 68.87 66.13 66.77 1,304,172 -0.94(-1.39%)
Oct 14, 2009 65.69 67.98 65.21 67.71 1,234,121 +2.52(+3.87%)
Oct 13, 2009 64.52 65.90 64.52 65.19 953,771 +0.57(+0.88%)
Oct 12, 2009 65.67 65.78 63.80 64.61 923,750 +1.04(+1.63%)
Oct 09, 2009 62.95 63.94 62.61 63.58 849,903 +0.17(+0.27%)
Oct 08, 2009 63.53 64.77 63.17 63.41 1,120,283 +0.51(+0.82%)
Oct 07, 2009 61.74 63.76 61.74 62.89 833,852 +1.29(+2.09%)
Oct 06, 2009 60.61 63.11 60.58 61.60 1,205,648 +1.29(+2.14%)
Oct 05, 2009 58.72 60.63 58.70 60.31 988,401 +1.80(+3.07%)
Oct 02, 2009 58.56 59.38 57.62 58.52 830,727 -0.36(-0.62%)
Oct 01, 2009 60.67 61.29 58.85 58.88 1,090,054 -2.18(-3.57%)
Sep 30, 2009 62.20 62.48 60.16 61.06 1,040,303 -0.46(-0.74%)
Sep 29, 2009 61.88 62.54 60.44 61.52 955,260 -0.46(-0.74%)
Sep 28, 2009 61.35 62.41 60.90 61.98 748,977 +1.16(+1.91%)
Sep 25, 2009 61.34 62.41 60.67 60.82 988,504 -0.65(-1.06%)
Sep 24, 2009 62.63 62.81 61.31 61.47 952,863 -0.46(-0.74%)
Sep 23, 2009 63.42 63.75 61.79 61.93 910,879 -1.35(-2.13%)
Sep 22, 2009 65.24 66.30 62.99 63.28 1,075,337 -1.78(-2.73%)
Sep 21, 2009 63.40 66.86 62.83 65.05 1,376,943 +1.39(+2.19%)
Sep 18, 2009 61.81 65.05 61.60 63.66 2,593,422 +1.96(+3.18%)
Sep 17, 2009 62.46 63.86 61.54 61.70 1,385,931 -0.18(-0.29%)
Sep 16, 2009 60.91 62.06 60.21 61.88 915,157 +1.11(+1.83%)
Sep 15, 2009 60.30 61.64 60.02 60.76 771,633 +0.29(+0.48%)
Sep 14, 2009 59.47 60.48 58.90 60.47 566,690 +0.47(+0.78%)
Sep 11, 2009 59.64 60.17 58.82 60.01 1,257,315 +0.32(+0.53%)
Sep 10, 2009 60.78 61.68 59.58 59.69 1,245,284 -0.83(-1.37%)
Sep 09, 2009 58.42 61.67 57.69 60.52 2,089,862 +1.98(+3.39%)
Sep 08, 2009 58.71 59.73 57.89 58.54 1,006,747 +0.22(+0.37%)
Sep 04, 2009 57.71 58.90 57.08 58.32 660,128 +0.61(+1.05%)
Sep 03, 2009 57.35 58.29 56.65 57.71 730,412 +0.50(+0.88%)
Sep 02, 2009 57.09 57.70 56.38 57.21 913,378 -0.31(-0.54%)
Sep 01, 2009 59.45 60.59 57.30 57.52 1,633,849 -1.80(-3.04%)
Aug 31, 2009 59.53 59.90 59.03 59.32 1,351,503 -0.93(-1.54%)
Aug 28, 2009 61.49 61.49 59.87 60.25 1,305,671 -0.52(-0.86%)
Aug 27, 2009 60.86 61.52 59.44 60.77 1,198,810 -0.25(-0.41%)
Aug 26, 2009 60.69 61.60 60.32 61.02 1,506,901 -0.17(-0.28%)
Aug 25, 2009 60.05 62.13 59.32 61.19 1,774,888 +1.41(+2.36%)
Aug 24, 2009 59.16 61.41 58.90 59.78 3,457,940 -1.94(-3.15%)
Aug 21, 2009 61.22 62.37 60.40 61.73 2,902,005 +0.95(+1.57%)
Aug 20, 2009 60.59 62.46 59.68 60.77 8,815,644 -8.19(-11.88%)
Aug 19, 2009 69.15 69.29 67.16 68.96 1,554,112 -0.61(-0.87%)
Aug 18, 2009 69.06 70.48 67.36 69.57 1,141,056 +2.20(+3.26%)
Aug 17, 2009 70.09 70.09 67.20 67.37 1,365,668 -4.71(-6.54%)
Aug 14, 2009 72.91 73.53 70.92 72.09 1,057,778 -1.19(-1.62%)
Aug 13, 2009 72.88 74.19 71.15 73.27 1,241,799 +0.64(+0.88%)
Aug 12, 2009 70.41 73.67 70.12 72.64 1,044,002 +1.96(+2.78%)
Aug 11, 2009 71.46 71.63 69.63 70.67 1,104,442 -1.23(-1.72%)
Aug 10, 2009 72.33 72.87 70.94 71.91 729,396 -0.83(-1.14%)
Aug 07, 2009 69.19 72.98 68.91 72.74 1,399,121 +4.75(+6.99%)
Aug 06, 2009 67.06 69.94 67.00 67.99 1,159,326 +1.00(+1.49%)
Aug 05, 2009 64.04 67.25 63.75 66.99 1,240,156 +1.66(+2.55%)
Aug 04, 2009 63.33 65.70 62.88 65.33 1,084,034 +1.71(+2.69%)
Aug 03, 2009 62.55 63.66 61.59 63.61 1,059,072 +1.59(+2.56%)
Jul 31, 2009 62.71 63.44 61.97 62.02 986,585 -0.59(-0.94%)
Jul 30, 2009 63.13 64.43 62.35 62.61 988,518 +0.35(+0.56%)
Jul 29, 2009 63.03 64.19 61.38 62.27 984,059 -1.37(-2.16%)
Jul 28, 2009 62.31 63.99 62.00 63.64 788,934 +0.88(+1.40%)
Jul 27, 2009 62.75 64.09 61.56 62.76 838,869 -0.11(-0.18%)
Jul 24, 2009 62.77 63.68 61.75 62.88 818,163 -0.70(-1.10%)
Jul 23, 2009 60.77 64.09 59.43 63.58 1,212,938 +2.34(+3.82%)
Jul 22, 2009 60.37 61.85 60.17 61.24 746,967 +0.56(+0.92%)
Jul 21, 2009 60.59 60.89 59.13 60.68 988,307 +0.22(+0.37%)
Jul 20, 2009 58.66 60.66 57.78 60.45 721,488 +1.81(+3.09%)
Jul 17, 2009 59.91 60.03 57.99 58.64 713,642 -0.50(-0.84%)
Jul 16, 2009 58.66 59.44 57.14 59.14 662,455 +0.28(+0.48%)
Jul 15, 2009 56.19 58.89 56.16 58.86 1,010,973 +3.05(+5.46%)
Jul 14, 2009 54.35 55.88 53.30 55.81 838,055 +1.96(+3.65%)
Jul 13, 2009 53.02 54.20 51.75 53.84 1,229,898 +0.22(+0.42%)
Jul 10, 2009 54.12 55.54 53.02 53.62 1,036,589 -0.73(-1.34%)
Jul 09, 2009 55.33 56.67 53.62 54.35 832,889 -0.82(-1.49%)
Jul 08, 2009 56.42 56.63 54.62 55.17 1,266,227 -0.69(-1.24%)
Jul 07, 2009 59.29 59.29 55.80 55.86 1,368,589 -3.57(-6.01%)
Jul 06, 2009 57.93 61.31 57.93 59.44 1,243,533 +1.02(+1.74%)
Jul 02, 2009 60.31 60.91 58.07 58.42 901,394 -2.50(-4.10%)
Jul 01, 2009 62.12 63.08 60.85 60.91 929,270 -1.28(-2.06%)
Jun 30, 2009 62.93 63.47 61.15 62.19 1,173,080 -1.08(-1.70%)
Jun 29, 2009 61.24 63.61 60.31 63.27 1,169,084 +2.59(+4.27%)
Jun 26, 2009 61.24 62.02 60.58 60.68 1,052,599 -0.60(-0.98%)
Jun 25, 2009 61.16 61.57 58.72 61.28 1,040,284 +1.85(+3.12%)
Jun 24, 2009 58.96 60.77 58.55 59.43 810,665 +0.82(+1.40%)
Jun 23, 2009 59.37 60.19 58.22 58.60 1,315,208 -1.26(-2.11%)
Jun 22, 2009 60.66 61.57 59.85 59.87 1,451,950 -1.57(-2.56%)
Jun 19, 2009 59.25 64.44 57.58 61.44 2,194,651 +3.44(+5.93%)
Jun 18, 2009 58.83 58.92 57.44 58.00 1,073,020 -0.93(-1.59%)
Jun 17, 2009 59.60 60.45 57.69 58.93 1,622,684 -0.72(-1.21%)
Jun 16, 2009 63.02 63.23 59.54 59.65 1,366,346 -2.82(-4.52%)
Jun 15, 2009 63.92 64.33 61.21 62.47 1,381,121 -1.97(-3.06%)
Jun 12, 2009 63.66 64.61 61.83 64.45 1,417,973 +0.35(+0.54%)
Jun 11, 2009 63.58 65.62 63.91 64.10 1,258,048 -0.75(-1.15%)
Jun 10, 2009 66.61 67.31 63.58 64.85 2,021,147 -0.04(-0.06%)
Jun 09, 2009 65.60 66.24 63.85 64.89 1,444,609 -0.70(-1.07%)
Jun 08, 2009 64.00 66.59 62.75 65.59 1,300,229 +0.64(+0.98%)
Jun 05, 2009 65.92 66.15 62.32 64.95 1,235,956 +0.13(+0.20%)
Jun 04, 2009 61.47 65.25 59.98 64.82 1,532,937 +3.51(+5.72%)
Jun 03, 2009 62.02 62.43 59.39 61.31 1,905,527 -1.65(-2.63%)
Jun 02, 2009 57.04 63.99 56.81 62.97 3,226,234 +5.16(+8.93%)
Jun 01, 2009 54.18 58.06 54.15 57.81 1,899,785 +4.66(+8.76%)
May 29, 2009 54.54 54.54 52.38 53.15 1,754,517 +0.08(+0.16%)
May 28, 2009 53.11 54.62 51.88 53.07 1,859,469 +0.13(+0.25%)
May 27, 2009 53.37 54.98 52.72 52.94 1,811,539 -1.15(-2.13%)
May 26, 2009 50.53 55.02 50.39 54.09 2,392,053 +2.29(+4.42%)
May 22, 2009 56.71 57.47 51.77 51.80 5,830,117 +4.87(+10.38%)
May 21, 2009 48.81 49.86 46.63 46.93 1,570,150 -3.05(-6.10%)
May 20, 2009 49.45 53.21 49.42 49.97 1,343,881 +0.87(+1.77%)
May 19, 2009 48.45 50.82 47.68 49.10 1,588,970 +0.22(+0.46%)
May 18, 2009 47.00 49.05 46.99 48.88 1,364,692 +2.25(+4.83%)
May 15, 2009 49.23 49.43 46.56 46.63 1,145,851 -1.55(-3.22%)
May 14, 2009 49.32 49.65 47.50 48.18 969,586 -0.07(-0.14%)
May 13, 2009 50.48 51.05 47.52 48.24 1,554,711 -2.90(-5.67%)
May 12, 2009 52.17 53.09 49.79 51.14 891,673 -0.84(-1.62%)
May 11, 2009 53.29 53.57 51.42 51.98 1,117,768 -1.46(-2.73%)
May 08, 2009 54.76 55.84 52.36 53.44 1,124,307 -0.77(-1.41%)
May 07, 2009 58.06 58.99 53.57 54.21 1,384,771 -2.89(-5.06%)
May 06, 2009 57.84 59.69 56.58 57.10 1,572,854 -0.20(-0.34%)
May 05, 2009 58.64 58.68 56.03 57.29 917,648 -1.47(-2.50%)
May 04, 2009 56.71 58.86 56.41 58.76 859,174 +2.41(+4.28%)
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.