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, 2018 2.954 2.954 2.786 2.796 1,138,143 -0.16(-5.38%)
Apr 27, 2018 2.992 3.062 2.908 2.954 768,441 -0.06(-1.86%)
Apr 26, 2018 3.020 3.067 2.964 3.011 463,355 +0.00(+0.00%)
Apr 25, 2018 3.048 3.095 2.964 3.011 735,750 -0.09(-3.01%)
Apr 24, 2018 3.048 3.170 2.889 3.104 1,522,257 +0.07(+2.47%)
Apr 23, 2018 3.029 3.067 2.842 3.029 2,529,735 +0.22(+7.64%)
Apr 20, 2018 2.824 2.908 2.711 2.814 877,970 -0.04(-1.31%)
Apr 19, 2018 2.926 2.992 2.739 2.852 999,469 -0.09(-3.17%)
Apr 18, 2018 2.861 2.983 2.861 2.945 748,384 +0.11(+3.96%)
Apr 17, 2018 3.141 3.254 2.805 2.833 1,761,163 -0.30(-9.55%)
Apr 16, 2018 3.123 3.357 3.104 3.132 1,860,189 +0.03(+0.90%)
Apr 13, 2018 3.198 3.300 3.090 3.104 1,290,567 -0.07(-2.35%)
Apr 12, 2018 3.123 3.310 3.057 3.179 2,310,367 +0.09(+3.03%)
Apr 11, 2018 2.852 3.226 2.852 3.085 3,512,708 +0.22(+7.49%)
Apr 10, 2018 2.693 2.894 2.655 2.870 1,669,411 +0.23(+8.87%)
Apr 09, 2018 2.702 2.786 2.632 2.637 850,906 -0.06(-2.08%)
Apr 06, 2018 2.758 2.861 2.679 2.693 875,633 -0.08(-3.03%)
Apr 05, 2018 2.702 2.870 2.562 2.777 1,556,351 +0.07(+2.77%)
Apr 04, 2018 2.487 2.707 2.450 2.702 1,443,148 +0.19(+7.44%)
Apr 03, 2018 2.431 2.609 2.403 2.515 1,452,252 +0.09(+3.86%)
Apr 02, 2018 2.506 2.693 2.328 2.422 1,799,200 -0.07(-3.00%)
Mar 29, 2018 2.496 2.496 2.496 0 -0.13(-4.98%)
Mar 28, 2018 2.337 2.683 2.337 2.627 3,351,652 +0.29(+12.40%)
Mar 27, 2018 2.150 2.431 2.141 2.337 3,062,898 +0.16(+7.30%)
Mar 26, 2018 2.094 2.178 2.034 2.178 1,414,277 +0.14(+6.88%)
Mar 23, 2018 2.132 2.132 2.020 2.038 1,194,069 -0.11(-5.22%)
Mar 22, 2018 2.160 2.178 2.029 2.150 1,446,185 -0.02(-0.86%)
Mar 21, 2018 2.132 2.263 2.132 2.169 1,358,016 +0.03(+1.31%)
Mar 20, 2018 2.178 2.202 2.071 2.141 1,162,040 -0.04(-1.72%)
Mar 19, 2018 2.188 2.202 2.066 2.178 1,246,292 +0.01(+0.43%)
Mar 16, 2018 2.141 2.244 2.066 2.169 3,810,115 +0.06(+2.65%)
Mar 15, 2018 2.337 2.403 2.048 2.113 3,951,513 -0.15(-6.61%)
Mar 14, 2018 2.393 2.439 2.253 2.263 1,520,597 -0.12(-5.10%)
Mar 13, 2018 2.337 2.478 2.291 2.384 1,773,199 +0.10(+4.51%)
Mar 12, 2018 2.412 2.543 2.216 2.281 1,440,850 -0.11(-4.69%)
Mar 09, 2018 2.263 2.468 2.253 2.393 1,782,869 +0.12(+5.35%)
Mar 08, 2018 2.253 2.319 2.225 2.272 672,274 +0.01(+0.41%)
Mar 07, 2018 2.281 2.337 2.197 2.263 1,341,446 -0.04(-1.63%)
Mar 06, 2018 2.375 2.411 2.216 2.300 1,650,504 -0.08(-3.53%)
Mar 05, 2018 2.552 2.566 2.337 2.384 1,792,537 -0.17(-6.59%)
Mar 02, 2018 2.291 2.562 2.244 2.552 2,007,444 +0.24(+10.53%)
Mar 01, 2018 2.253 2.347 2.178 2.309 1,054,437 +0.05(+2.07%)
Feb 28, 2018 2.403 2.432 2.197 2.263 1,179,255 -0.14(-5.84%)
Feb 27, 2018 2.487 2.580 2.356 2.403 1,444,317 -0.01(-0.39%)
Feb 26, 2018 2.291 2.431 2.244 2.412 1,130,007 +0.14(+6.17%)
Feb 23, 2018 2.207 2.337 2.178 2.272 956,154 +0.09(+4.29%)
Feb 22, 2018 2.160 2.178 884,612 -0.03(-1.27%)
Feb 21, 2018 2.197 2.244 2.150 2.207 1,523,360 +0.03(+1.29%)
Feb 20, 2018 2.468 2.571 2.132 2.178 2,585,830 -0.26(-10.73%)
Feb 16, 2018 2.440 2.440 2.440 0 -0.02(-0.76%)
Feb 15, 2018 2.291 2.552 2.085 2.459 5,385,379 +0.31(+14.35%)
Feb 14, 2018 2.122 2.207 2.001 2.150 1,747,685 +0.03(+1.32%)
Feb 13, 2018 1.926 2.197 1.918 2.122 2,371,213 +0.19(+9.66%)
Feb 12, 2018 2.010 2.038 1.861 1.935 2,563,418 -0.07(-3.72%)
Feb 09, 2018 1.982 2.066 1.926 2.010 1,031,300 +0.04(+1.90%)
Feb 08, 2018 2.150 1.954 1.973 1,550,508 -0.14(-6.64%)
Feb 07, 2018 2.113 2.150 2.113 2.113 1,263,753 -0.02(-0.88%)
Feb 06, 2018 2.001 2.188 1.977 2.132 1,783,395 +0.03(+1.56%)
Feb 05, 2018 2.160 2.169 2.057 2.099 2,066,197 -0.10(-4.47%)
Feb 02, 2018 2.281 2.300 2.160 2.197 2,215,687 -0.13(-5.62%)
Feb 01, 2018 2.356 2.431 2.244 2.328 2,026,831 -0.07(-3.11%)
Jan 31, 2018 2.468 2.501 2.375 2.403 925,467 -0.08(-3.38%)
Jan 30, 2018 2.347 2.487 2.347 2.487 2,191,917 +0.08(+3.50%)
Jan 29, 2018 2.384 2.613 2.216 2.403 3,629,794 +0.03(+1.18%)
Jan 26, 2018 2.618 2.618 2.328 2.375 5,140,510 -0.22(-8.63%)
Jan 25, 2018 2.954 2.973 2.571 2.599 4,158,517 -0.33(-11.18%)
Jan 24, 2018 3.207 3.207 2.917 2.926 2,609,673 -0.26(-8.21%)
Jan 23, 2018 3.328 3.347 3.113 3.188 1,925,128 -0.04(-1.16%)
Jan 22, 2018 3.366 3.413 3.188 3.226 1,731,607 -0.17(-4.96%)
Jan 19, 2018 3.431 3.497 3.328 3.394 1,361,382 -0.04(-1.09%)
Jan 18, 2018 3.254 3.506 3.170 3.431 1,953,085 +0.15(+4.56%)
Jan 17, 2018 3.272 3.413 3.235 3.282 1,649,758 -0.01(-0.28%)
Jan 16, 2018 3.422 3.525 3.282 3.291 1,820,527 -0.07(-2.22%)
Jan 12, 2018 3.366 3.366 3.366 0 +0.26(+8.43%)
Jan 11, 2018 3.039 3.497 3.001 3.104 8,919,009 +0.03(+0.91%)
Jan 10, 2018 3.207 3.076 4,884,673 +0.15(+5.11%)
Jan 09, 2018 3.188 3.198 2.889 2.926 3,072,876 -0.27(-8.48%)
Jan 08, 2018 3.338 3.394 3.154 3.198 1,944,243 -0.06(-1.72%)
Jan 05, 2018 3.357 3.441 3.254 3.254 1,810,388 -0.09(-2.79%)
Jan 04, 2018 3.515 3.553 3.235 3.347 2,704,522 -0.17(-4.79%)
Jan 03, 2018 3.478 3.646 3.478 3.515 1,541,287 -0.02(-0.53%)
Jan 02, 2018 3.347 3.534 3.328 3.534 1,390,546 +0.19(+5.59%)
Dec 29, 2017 3.347 3.347 3.347 0 -0.02(-0.56%)
Dec 28, 2017 3.487 3.487 3.357 3.366 1,296,942 -0.11(-3.23%)
Dec 27, 2017 3.487 3.525 3.459 3.478 685,882 -0.05(-1.33%)
Dec 26, 2017 3.478 3.600 3.413 3.525 1,083,058 +0.01(+0.27%)
Dec 22, 2017 3.525 3.646 3.469 3.515 1,150,238 -0.02(-0.53%)
Dec 21, 2017 3.590 3.628 3.525 3.534 1,775,648 -0.02(-0.53%)
Dec 20, 2017 3.600 3.637 3.515 3.553 1,578,003 -0.06(-1.55%)
Dec 19, 2017 3.684 3.684 3.581 3.609 1,266,416 -0.06(-1.53%)
Dec 18, 2017 3.628 3.702 3.590 3.665 1,677,815 +0.08(+2.35%)
Dec 15, 2017 3.656 3.702 3.572 3.581 2,953,318 -0.04(-1.03%)
Dec 14, 2017 3.759 3.880 3.590 3.618 2,144,964 -0.13(-3.49%)
Dec 13, 2017 3.740 3.897 3.688 3.749 1,160,225 +0.01(+0.25%)
Dec 12, 2017 3.946 4.170 3.721 3.740 1,447,430 -0.23(-5.88%)
Dec 11, 2017 3.992 4.076 3.899 3.974 823,443 -0.04(-0.93%)
Dec 08, 2017 4.170 4.254 3.974 4.011 865,829 -0.12(-2.94%)
Dec 07, 2017 3.899 4.348 3.899 4.133 2,082,349 +0.26(+6.76%)
Dec 06, 2017 3.815 3.889 3.702 3.871 1,323,665 +0.06(+1.47%)
Dec 05, 2017 3.702 3.964 3.637 3.815 2,156,887 +0.14(+3.82%)
Dec 04, 2017 3.618 3.787 3.598 3.674 1,842,038 +0.06(+1.55%)
Dec 01, 2017 3.674 3.955 3.600 3.618 2,464,191 -0.20(-5.15%)
Nov 30, 2017 5.021 5.049 3.730 3.815 8,843,493 -0.12(-3.09%)
Nov 29, 2017 3.889 4.319 3.843 3.936 2,352,334 +0.04(+0.96%)
Nov 28, 2017 3.637 3.917 3.628 3.899 1,524,267 +0.25(+6.92%)
Nov 27, 2017 3.600 3.730 3.572 3.646 825,860 +0.07(+2.09%)
Nov 24, 2017 3.590 3.740 3.534 3.572 782,989 +0.02(+0.53%)
Nov 22, 2017 3.628 3.946 3.534 3.553 1,700,515 -0.08(-2.31%)
Nov 21, 2017 3.749 3.797 3.600 3.637 1,037,631 -0.11(-2.99%)
Nov 20, 2017 3.955 3.983 3.656 3.749 1,300,036 -0.21(-5.20%)
Nov 17, 2017 4.338 4.497 3.863 3.955 1,577,724 -0.32(-7.44%)
Nov 16, 2017 3.908 4.422 3.908 4.273 1,710,776 +0.37(+9.59%)
Nov 15, 2017 3.459 4.067 3.385 3.899 1,658,786 +0.34(+9.45%)
Nov 14, 2017 3.815 3.833 3.471 3.562 3,067,661 -0.29(-7.52%)
Nov 13, 2017 4.291 4.319 3.843 3.852 1,637,296 -0.42(-9.85%)
Nov 10, 2017 4.385 4.395 4.217 4.273 1,248,073 -0.03(-0.65%)
Nov 09, 2017 4.413 4.413 4.235 4.301 1,495,122 -0.09(-2.13%)
Nov 08, 2017 4.656 4.750 4.348 4.394 960,018 -0.28(-6.00%)
Nov 07, 2017 4.955 4.955 4.637 4.675 1,047,335 -0.22(-4.58%)
Nov 06, 2017 4.824 5.011 4.792 4.899 590,173 +0.07(+1.35%)
Nov 03, 2017 5.096 5.096 4.815 4.834 626,486 -0.24(-4.79%)
Nov 02, 2017 4.834 5.142 4.796 5.077 1,024,542 +0.28(+5.85%)
Nov 01, 2017 5.189 5.236 4.703 4.796 1,588,387 -0.36(-6.90%)
Oct 31, 2017 5.245 5.470 5.142 5.152 1,112,651 -0.12(-2.31%)
Oct 30, 2017 5.320 5.376 5.226 5.273 657,677 -0.10(-1.91%)
Oct 27, 2017 5.507 5.563 5.255 5.376 707,794 -0.29(-5.12%)
Oct 26, 2017 5.385 5.722 5.385 5.666 1,125,742 +0.28(+5.21%)
Oct 25, 2017 5.600 5.610 5.236 5.385 1,173,812 -0.22(-3.84%)
Oct 24, 2017 6.143 6.236 5.554 5.600 1,831,446 -0.53(-8.69%)
Oct 23, 2017 6.030 6.348 5.862 6.133 1,034,626 +0.01(+0.15%)
Oct 20, 2017 5.713 6.171 5.666 6.124 2,102,742 +0.46(+8.09%)
Oct 19, 2017 5.638 5.778 5.526 5.666 735,708 +0.01(+0.17%)
Oct 18, 2017 5.395 5.741 5.385 5.656 1,812,111 +0.24(+4.49%)
Oct 17, 2017 5.535 5.554 5.124 5.413 3,686,120 -0.19(-3.34%)
Oct 16, 2017 5.834 6.012 5.376 5.600 5,852,353 -0.73(-11.52%)
Oct 13, 2017 5.797 6.386 5.769 6.330 1,546,334 +0.53(+9.19%)
Oct 12, 2017 5.731 5.890 5.161 5.797 2,489,023 -0.04(-0.64%)
Oct 11, 2017 6.236 6.358 5.834 5.834 2,016,061 -0.43(-6.87%)
Oct 10, 2017 6.638 6.750 6.260 6.264 1,399,158 -0.36(-5.37%)
Oct 09, 2017 6.685 6.863 6.526 6.620 924,171 -0.03(-0.42%)
Oct 06, 2017 6.750 6.909 6.545 6.648 718,142 -0.17(-2.47%)
Oct 05, 2017 6.704 7.050 6.638 6.816 861,653 +0.09(+1.39%)
Oct 04, 2017 6.535 6.722 6.470 6.722 950,151 +0.10(+1.55%)
Oct 03, 2017 6.620 6.722 6.498 6.620 752,317 +0.00(+0.00%)
Oct 02, 2017 6.788 6.825 6.545 6.620 967,797 -0.21(-3.01%)
Sep 29, 2017 7.068 7.087 6.732 6.825 1,022,696 -0.27(-3.82%)
Sep 28, 2017 6.853 7.274 6.807 7.096 1,338,303 +0.29(+4.26%)
Sep 27, 2017 6.704 7.003 6.666 6.806 913,408 +0.11(+1.68%)
Sep 26, 2017 6.685 6.844 6.638 6.694 570,365 +0.02(+0.28%)
Sep 25, 2017 6.610 6.722 6.591 6.676 757,309 +0.03(+0.42%)
Sep 22, 2017 6.610 6.721 6.535 6.648 625,654 +0.06(+0.85%)
Sep 21, 2017 6.685 6.706 6.470 6.591 881,078 -0.15(-2.22%)
Sep 20, 2017 6.741 6.835 6.591 6.741 701,433 -0.05(-0.69%)
Sep 19, 2017 7.003 7.120 6.750 6.788 1,161,300 -0.24(-3.46%)
Sep 18, 2017 7.199 7.358 7.022 7.031 815,016 -0.12(-1.70%)
Sep 15, 2017 7.040 7.190 7.003 7.152 2,319,187 +0.07(+0.92%)
Sep 14, 2017 7.152 7.220 6.978 7.087 889,688 -0.10(-1.43%)
Sep 13, 2017 7.180 7.377 7.115 7.190 1,149,272 +0.07(+0.92%)
Sep 12, 2017 7.068 7.339 6.928 7.124 1,169,046 +0.09(+1.33%)
Sep 11, 2017 7.134 7.168 6.881 7.031 999,680 -0.10(-1.44%)
Sep 08, 2017 7.414 7.414 7.077 7.134 1,090,527 -0.24(-3.30%)
Sep 07, 2017 7.227 7.452 7.124 7.377 986,001 +0.15(+2.07%)
Sep 06, 2017 7.106 7.283 6.750 7.227 1,474,739 +0.18(+2.52%)
Sep 05, 2017 7.339 7.339 6.881 7.050 1,389,196 -0.29(-3.95%)
Sep 01, 2017 7.639 7.748 7.293 7.339 1,997,354 -0.34(-4.38%)
Aug 31, 2017 7.713 7.928 7.573 7.676 1,459,615 -0.07(-0.96%)
Aug 30, 2017 7.938 7.938 7.685 7.751 992,107 -0.16(-2.01%)
Aug 29, 2017 7.985 8.106 7.863 7.910 1,099,958 -0.15(-1.86%)
Aug 28, 2017 7.975 8.129 7.807 8.059 589,020 +0.09(+1.17%)
Aug 25, 2017 8.013 8.134 7.732 7.966 1,158,991 -0.03(-0.35%)
Aug 24, 2017 8.471 9.004 7.807 7.994 2,498,611 -0.02(-0.23%)
Aug 23, 2017 8.508 8.686 8.003 8.013 1,341,970 -0.43(-5.09%)
Aug 22, 2017 8.003 8.499 8.003 8.443 1,214,045 +0.45(+5.61%)
Aug 21, 2017 8.078 8.181 7.835 7.994 752,126 -0.09(-1.16%)
Aug 18, 2017 7.601 8.200 7.564 8.087 1,021,365 +0.42(+5.49%)
Aug 17, 2017 7.872 8.003 7.498 7.667 1,107,371 -0.33(-4.09%)
Aug 16, 2017 8.125 8.302 7.947 7.994 617,387 -0.07(-0.93%)
Aug 15, 2017 7.985 8.340 7.975 8.069 764,205 +0.02(+0.23%)
Aug 14, 2017 8.377 8.433 8.041 8.050 792,376 -0.25(-3.04%)
Aug 11, 2017 7.910 8.405 7.835 8.302 794,529 +0.12(+1.49%)
Aug 10, 2017 8.667 8.723 7.844 8.181 1,141,945 -0.56(-6.42%)
Aug 09, 2017 8.302 8.807 8.181 8.742 1,252,212 +0.45(+5.41%)
Aug 08, 2017 8.022 8.396 7.966 8.293 1,062,893 +0.26(+3.26%)
Aug 07, 2017 7.816 8.172 7.780 8.031 725,342 +0.24(+3.12%)
Aug 04, 2017 8.153 7.713 7.788 994,123 -0.32(-3.92%)
Aug 03, 2017 7.592 8.246 7.518 8.106 1,325,419 +0.50(+6.51%)
Aug 02, 2017 7.863 8.059 7.517 7.611 838,164 -0.32(-4.01%)
Aug 01, 2017 8.153 8.237 7.629 7.928 1,712,315 -0.22(-2.75%)
Jul 31, 2017 8.611 8.675 8.050 8.153 1,592,518 -0.46(-5.32%)
Jul 28, 2017 8.620 8.816 8.415 8.611 1,078,097 -0.08(-0.97%)
Jul 27, 2017 8.125 8.760 8.106 8.695 1,713,592 +0.50(+6.16%)
Jul 26, 2017 8.181 8.387 8.059 8.190 825,467 -0.05(-0.57%)
Jul 25, 2017 7.835 8.461 7.807 8.237 2,186,784 +0.38(+4.88%)
Jul 24, 2017 8.172 8.210 7.620 7.854 2,155,304 -0.40(-4.87%)
Jul 21, 2017 9.116 9.163 8.172 8.256 3,708,529 -0.72(-8.02%)
Jul 20, 2017 10.05 8.835 8.976 12,594,068 +0.86(+10.60%)
Jul 19, 2017 8.349 8.686 8.022 8.115 1,454,510 -0.31(-3.66%)
Jul 18, 2017 8.461 8.919 8.190 8.424 2,556,980 -0.03(-0.33%)
Jul 17, 2017 7.611 8.513 7.498 8.452 1,775,684 +0.92(+12.16%)
Jul 14, 2017 7.554 7.713 7.452 7.536 795,209 -0.12(-1.59%)
Jul 13, 2017 7.190 7.713 6.872 7.657 1,521,757 +0.51(+7.20%)
Jul 12, 2017 7.143 7.377 7.022 7.143 660,306 +0.04(+0.53%)
Jul 11, 2017 7.012 7.396 6.993 7.106 755,666 +0.13(+1.88%)
Jul 10, 2017 7.246 7.246 6.797 6.975 825,976 -0.30(-4.11%)
Jul 07, 2017 7.442 7.447 7.059 7.274 913,193 -0.14(-1.89%)
Jul 06, 2017 8.125 7.377 7.414 1,116,896 -0.71(-8.75%)
Jul 05, 2017 8.555 8.555 8.125 8.125 842,105 -0.47(-5.44%)
Jul 03, 2017 8.265 8.592 8.228 8.592 780,220 +0.31(+3.72%)
Jun 30, 2017 8.050 8.490 7.796 8.284 1,489,616 +0.34(+4.24%)
Jun 29, 2017 7.386 7.947 7.349 7.947 1,665,946 +0.46(+6.12%)
Jun 28, 2017 7.283 7.657 7.283 7.489 1,239,321 +0.27(+3.76%)
Jun 27, 2017 6.891 7.545 6.872 7.218 1,282,034 +0.34(+4.89%)
Jun 26, 2017 6.535 7.012 6.168 6.881 1,345,362 +0.38(+5.90%)
Jun 23, 2017 6.283 6.582 6.283 6.498 859,640 +0.12(+1.91%)
Jun 22, 2017 6.002 6.601 5.946 6.376 1,938,933 +0.36(+6.07%)
Jun 21, 2017 6.283 6.283 5.797 6.012 1,969,850 -0.35(-5.44%)
Jun 20, 2017 5.946 6.629 5.918 6.358 1,963,634 +0.40(+6.75%)
Jun 19, 2017 6.189 6.236 5.853 5.956 1,725,762 -0.28(-4.50%)
Jun 16, 2017 6.348 6.376 6.096 6.236 2,112,502 -0.18(-2.77%)
Jun 15, 2017 6.470 6.587 6.292 6.414 803,026 -0.15(-2.28%)
Jun 14, 2017 6.348 6.591 6.189 6.563 1,049,866 +0.16(+2.48%)
Jun 13, 2017 6.573 6.573 6.217 6.404 911,748 -0.17(-2.56%)
Jun 12, 2017 6.461 6.872 6.451 6.573 676,267 -0.03(-0.42%)
Jun 09, 2017 6.376 6.713 6.331 6.601 667,406 +0.15(+2.32%)
Jun 08, 2017 6.601 6.713 6.376 6.451 1,283,291 -0.11(-1.71%)
Jun 07, 2017 6.115 6.620 6.099 6.563 1,427,382 +0.38(+6.20%)
Jun 06, 2017 6.208 6.302 6.007 6.180 1,880,229 -0.16(-2.51%)
Jun 05, 2017 6.666 6.694 6.189 6.339 2,078,577 -0.39(-5.83%)
Jun 02, 2017 7.022 7.061 6.694 6.732 1,332,767 -0.33(-4.64%)
Jun 01, 2017 6.788 7.227 6.751 7.059 1,261,866 +0.15(+2.17%)
May 31, 2017 6.835 6.965 6.489 6.909 1,813,264 +0.00(+0.00%)
May 30, 2017 7.199 7.199 6.750 6.909 1,734,240 -0.36(-5.01%)
May 26, 2017 7.835 7.900 7.134 7.274 2,758,225 -0.65(-8.25%)
May 25, 2017 8.228 9.256 7.611 7.928 9,027,345 +0.94(+13.52%)
May 24, 2017 7.218 7.302 6.928 6.984 1,137,874 -0.29(-3.98%)
May 23, 2017 7.704 7.938 7.199 7.274 1,823,098 -0.07(-0.89%)
May 22, 2017 7.218 7.667 7.124 7.339 1,434,969 +0.01(+0.13%)
May 19, 2017 7.199 7.573 7.078 7.330 1,360,060 +0.11(+1.55%)
May 18, 2017 7.433 7.582 7.012 7.218 1,328,486 -0.22(-3.02%)
May 17, 2017 7.685 7.788 7.293 7.442 1,339,469 -0.34(-4.33%)
May 16, 2017 7.667 8.237 7.498 7.779 1,670,279 +0.01(+0.12%)
May 15, 2017 8.863 8.873 7.667 7.769 2,628,353 -1.10(-12.43%)
May 12, 2017 9.462 9.471 8.620 8.873 1,397,512 -0.63(-6.59%)
May 11, 2017 10.29 10.46 9.406 9.499 1,105,357 -1.01(-9.61%)
May 10, 2017 9.789 10.74 9.789 10.51 1,015,139 +0.67(+6.84%)
May 09, 2017 9.798 10.02 9.691 9.836 510,619 -0.03(-0.28%)
May 08, 2017 9.967 10.17 9.794 9.864 490,569 -0.20(-1.95%)
May 05, 2017 9.695 10.16 9.686 10.06 600,285 +0.36(+3.66%)
May 04, 2017 9.724 9.948 9.602 9.705 587,120 -0.05(-0.48%)
May 03, 2017 10.08 10.10 9.537 9.752 701,602 -0.26(-2.61%)
May 02, 2017 9.537 10.27 9.406 10.01 786,634 +0.46(+4.79%)
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.