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 (%)
Jul 31, 2008 78.17 81.07 77.60 81.00 2,697,839 +1.72(+2.17%)
Jul 30, 2008 80.69 81.70 77.64 79.28 3,378,778 -1.25(-1.55%)
Jul 29, 2008 80.53 81.12 76.10 80.53 3,455,746 +4.73(+6.24%)
Jul 28, 2008 80.53 81.71 75.40 75.80 3,461,995 -5.18(-6.40%)
Jul 25, 2008 80.58 83.60 80.38 80.98 2,686,537 +0.42(+0.52%)
Jul 24, 2008 79.99 83.87 79.99 80.56 3,648,303 +0.54(+0.67%)
Jul 23, 2008 74.88 81.42 73.57 80.02 4,863,044 +4.45(+5.89%)
Jul 22, 2008 75.67 75.94 73.47 75.57 4,203,631 -0.42(-0.55%)
Jul 21, 2008 74.86 76.72 73.91 75.99 4,259,127 +0.95(+1.27%)
Jul 18, 2008 76.21 76.61 74.13 75.04 3,946,262 -1.17(-1.54%)
Jul 17, 2008 74.87 76.49 72.31 76.21 4,601,289 +1.25(+1.67%)
Jul 16, 2008 70.24 75.74 69.40 74.96 4,650,915 +4.51(+6.40%)
Jul 15, 2008 69.00 71.39 67.36 70.45 3,900,378 -0.34(-0.48%)
Jul 14, 2008 70.35 72.76 68.59 70.79 2,711,847 -0.12(-0.17%)
Jul 11, 2008 70.16 72.59 68.70 70.91 2,687,325 -0.80(-1.12%)
Jul 10, 2008 72.53 73.69 69.77 71.71 3,293,030 -0.83(-1.14%)
Jul 09, 2008 74.03 75.99 72.25 72.54 4,285,008 -3.53(-4.64%)
Jul 08, 2008 73.01 76.33 71.68 76.07 3,280,902 +2.06(+2.78%)
Jul 07, 2008 74.54 75.62 71.35 74.01 3,674,458 +0.23(+0.31%)
Jul 04, 2008 74.00 75.83 72.12 73.78 1,074,088 +0.00(+0.00%)
Jul 03, 2008 74.00 75.83 72.12 73.78 1,074,088 +0.03(+0.04%)
Jul 02, 2008 72.90 75.67 72.69 73.75 4,028,014 +0.46(+0.63%)
Jul 01, 2008 73.88 74.44 71.99 73.29 3,752,009 -0.37(-0.50%)
Jun 30, 2008 77.57 77.90 73.52 73.66 4,090,976 -4.07(-5.24%)
Jun 27, 2008 74.62 78.46 74.62 77.73 4,476,898 +3.33(+4.48%)
Jun 26, 2008 73.84 76.62 73.36 74.40 4,658,539 -0.04(-0.05%)
Jun 25, 2008 74.31 77.58 73.74 74.44 2,753,999 +0.80(+1.09%)
Jun 24, 2008 73.35 76.25 72.56 73.64 2,685,258 -0.01(-0.01%)
Jun 23, 2008 74.90 75.52 73.26 73.65 4,291,760 -1.10(-1.47%)
Jun 20, 2008 76.85 76.88 74.09 74.75 4,549,827 -2.50(-3.24%)
Jun 19, 2008 77.93 78.63 76.16 77.25 3,102,774 -0.66(-0.85%)
Jun 18, 2008 79.65 80.44 77.66 77.91 5,551,802 -1.96(-2.45%)
Jun 17, 2008 82.02 82.88 79.69 79.87 3,284,734 -1.63(-2.00%)
Jun 16, 2008 81.95 84.20 81.26 81.50 3,167,471 -1.26(-1.52%)
Jun 13, 2008 81.20 83.52 80.69 82.76 1,911,707 +2.22(+2.76%)
Jun 12, 2008 80.66 82.98 79.72 80.54 2,405,276 +0.54(+0.68%)
Jun 11, 2008 81.99 82.68 80.00 80.00 2,130,466 -2.03(-2.47%)
Jun 10, 2008 81.80 82.76 81.11 82.03 2,690,662 -0.71(-0.86%)
Jun 09, 2008 83.01 83.69 81.43 82.74 2,862,118 +0.38(+0.46%)
Jun 06, 2008 83.65 84.26 81.43 82.36 3,482,407 -2.52(-2.97%)
Jun 05, 2008 85.66 87.25 84.68 84.88 2,651,381 -0.38(-0.45%)
Jun 04, 2008 84.03 86.08 83.58 85.26 1,853,409 +0.26(+0.31%)
Jun 03, 2008 83.78 86.20 83.13 85.00 2,407,425 +1.22(+1.46%)
Jun 02, 2008 84.96 85.23 82.59 83.78 2,108,207 -0.94(-1.11%)
May 30, 2008 85.93 86.15 83.34 84.72 2,904,795 -1.42(-1.65%)
May 29, 2008 90.77 90.78 85.46 86.14 3,908,745 -3.22(-3.60%)
May 28, 2008 87.85 89.99 87.18 89.36 2,471,472 +2.27(+2.61%)
May 27, 2008 87.99 88.99 86.30 87.09 1,803,745 -0.86(-0.98%)
May 26, 2008 89.25 89.32 85.50 87.95 2,015,008 +0.00(+0.00%)
May 23, 2008 89.25 89.32 85.50 87.95 2,015,008 -2.15(-2.39%)
May 22, 2008 88.34 90.40 86.38 90.10 2,025,831 +1.58(+1.78%)
May 21, 2008 91.53 91.99 87.16 88.52 2,722,217 -3.39(-3.69%)
May 20, 2008 93.50 94.29 90.27 91.91 2,020,689 -2.60(-2.75%)
May 19, 2008 95.03 96.48 93.64 94.51 1,820,781 -0.40(-0.42%)
May 16, 2008 97.08 97.39 93.78 94.91 2,472,060 -1.94(-2.00%)
May 15, 2008 93.98 97.09 93.75 96.85 2,483,995 +2.11(+2.23%)
May 14, 2008 95.00 96.69 94.33 94.74 2,080,461 +0.40(+0.42%)
May 13, 2008 94.82 95.81 92.66 94.34 1,602,171 -0.35(-0.37%)
May 12, 2008 93.26 95.79 92.39 94.69 2,478,759 +1.50(+1.61%)
May 09, 2008 93.16 94.70 92.81 93.19 1,493,834 -0.26(-0.28%)
May 08, 2008 95.00 95.63 92.76 93.45 2,021,486 -1.49(-1.57%)
May 07, 2008 95.86 98.06 94.50 94.94 2,634,236 -0.57(-0.60%)
May 06, 2008 98.50 99.00 94.55 95.51 3,501,450 -4.57(-4.57%)
May 05, 2008 102.71 103.75 99.68 100.08 1,747,875 -3.14(-3.04%)
May 02, 2008 100.49 103.22 100.44 103.22 1,364,485 +2.96(+2.95%)
May 01, 2008 98.00 102.00 95.81 100.26 1,589,695 +1.65(+1.67%)
Apr 30, 2008 102.13 102.61 98.20 98.61 1,398,884 -3.45(-3.38%)
Apr 29, 2008 100.69 103.39 100.67 102.06 1,636,682 +0.82(+0.81%)
Apr 28, 2008 99.51 102.75 97.75 101.24 1,978,799 +1.49(+1.49%)
Apr 25, 2008 96.78 99.93 96.32 99.75 1,680,253 +2.75(+2.84%)
Apr 24, 2008 97.19 98.84 93.86 97.00 2,079,874 +0.05(+0.05%)
Apr 23, 2008 96.54 97.73 95.05 96.95 1,230,442 +0.43(+0.45%)
Apr 22, 2008 97.97 98.50 94.75 96.52 2,210,145 -0.96(-0.98%)
Apr 21, 2008 102.39 102.39 97.45 97.48 3,129,168 -7.24(-6.91%)
Apr 18, 2008 105.49 106.59 103.31 104.72 2,840,586 +0.96(+0.93%)
Apr 17, 2008 102.13 103.89 101.08 103.76 1,136,597 +1.54(+1.51%)
Apr 16, 2008 101.30 102.46 98.90 102.22 1,906,440 +0.90(+0.89%)
Apr 15, 2008 101.70 101.97 100.02 101.32 1,129,383 -0.11(-0.11%)
Apr 14, 2008 102.03 102.45 100.21 101.43 1,416,094 -0.79(-0.77%)
Apr 11, 2008 102.36 104.03 101.81 102.22 1,814,614 -2.94(-2.80%)
Apr 10, 2008 102.91 105.38 102.78 105.16 2,177,488 +1.68(+1.62%)
Apr 09, 2008 104.72 105.50 102.11 103.48 2,081,404 -1.68(-1.60%)
Apr 08, 2008 103.07 105.90 102.80 105.16 1,929,351 +1.51(+1.46%)
Apr 07, 2008 105.61 106.54 103.51 103.65 1,626,036 -1.96(-1.86%)
Apr 04, 2008 107.99 108.31 105.34 105.61 1,624,520 -1.89(-1.76%)
Apr 03, 2008 107.41 109.67 106.01 107.50 2,153,560 -0.11(-0.10%)
Apr 02, 2008 109.15 111.66 107.13 107.61 1,375,573 -1.86(-1.70%)
Apr 01, 2008 104.81 109.88 102.77 109.47 1,928,521 +7.38(+7.23%)
Mar 31, 2008 102.20 104.26 100.51 102.09 1,516,511 -0.11(-0.11%)
Mar 28, 2008 101.55 106.70 100.77 102.20 2,359,486 -3.28(-3.11%)
Mar 27, 2008 107.65 108.36 104.51 105.48 1,434,547 -2.15(-2.00%)
Mar 26, 2008 106.66 108.12 105.55 107.63 1,816,642 -0.19(-0.18%)
Mar 25, 2008 111.48 111.48 106.00 107.82 2,559,720 -3.77(-3.38%)
Mar 24, 2008 104.00 112.80 103.15 111.59 2,860,096 +7.72(+7.43%)
Mar 21, 2008 99.48 104.40 97.62 103.87 3,981,794 +0.00(+0.00%)
Mar 20, 2008 99.48 104.40 97.62 103.87 3,981,794 +6.34(+6.50%)
Mar 19, 2008 99.03 101.00 96.30 97.53 2,294,079 -0.63(-0.64%)
Mar 18, 2008 96.35 99.00 95.50 98.16 2,144,265 +2.89(+3.03%)
Mar 17, 2008 94.00 96.26 92.40 95.27 2,117,050 +0.20(+0.21%)
Mar 14, 2008 95.06 96.01 91.55 95.07 2,719,897 +0.49(+0.52%)
Mar 13, 2008 92.09 95.49 91.21 94.58 1,588,622 +0.95(+1.01%)
Mar 12, 2008 93.29 95.92 92.56 93.63 1,684,189 +0.33(+0.35%)
Mar 11, 2008 92.53 94.49 90.65 93.30 1,535,341 +2.30(+2.53%)
Mar 10, 2008 92.46 93.22 90.30 91.00 2,023,040 -1.36(-1.47%)
Mar 07, 2008 92.74 95.93 90.93 92.36 2,395,132 -1.13(-1.21%)
Mar 06, 2008 96.57 97.00 93.37 93.49 1,816,052 -3.07(-3.18%)
Mar 05, 2008 95.98 99.18 95.57 96.56 1,609,850 +0.62(+0.65%)
Mar 04, 2008 95.65 99.97 95.00 95.94 2,793,356 -0.53(-0.55%)
Mar 03, 2008 95.28 97.72 95.23 96.47 1,610,064 +0.85(+0.89%)
Feb 29, 2008 99.78 100.81 95.17 95.62 2,468,440 -5.78(-5.70%)
Feb 28, 2008 99.81 104.68 98.07 101.40 4,520,939 -0.20(-0.20%)
Feb 27, 2008 100.40 102.85 99.04 101.60 2,436,432 +0.24(+0.24%)
Feb 26, 2008 98.94 104.17 98.79 101.36 3,412,918 +2.28(+2.30%)
Feb 25, 2008 95.80 99.95 94.66 99.08 2,380,896 +2.54(+2.63%)
Feb 22, 2008 96.98 97.25 94.30 96.54 1,144,175 +0.54(+0.56%)
Feb 21, 2008 99.77 100.68 95.69 96.00 1,043,153 -2.48(-2.52%)
Feb 20, 2008 96.00 99.94 95.00 98.48 1,837,313 +2.17(+2.25%)
Feb 19, 2008 101.81 101.81 95.12 96.31 1,989,002 -2.44(-2.47%)
Feb 18, 2008 96.75 99.24 96.51 98.75 1,717,945 +0.00(+0.00%)
Feb 15, 2008 96.75 99.24 96.51 98.75 1,717,945 +1.30(+1.33%)
Feb 14, 2008 101.25 101.25 97.13 97.45 2,196,518 -3.69(-3.65%)
Feb 13, 2008 102.99 103.00 98.90 101.14 1,612,267 +2.07(+2.09%)
Feb 12, 2008 101.49 103.47 98.48 99.07 2,000,960 -2.00(-1.98%)
Feb 11, 2008 98.85 101.49 97.70 101.07 2,577,977 +2.48(+2.52%)
Feb 08, 2008 100.43 102.08 96.87 98.59 2,394,014 -4.09(-3.98%)
Feb 07, 2008 97.28 104.16 97.00 102.68 2,774,987 +5.01(+5.13%)
Feb 06, 2008 102.81 104.74 97.28 97.67 1,932,635 -4.63(-4.53%)
Feb 05, 2008 104.33 107.46 101.80 102.30 2,051,598 -3.60(-3.40%)
Feb 04, 2008 108.01 110.00 104.05 105.90 1,943,365 -2.41(-2.23%)
Feb 01, 2008 111.29 114.00 108.24 108.31 2,123,425 -2.18(-1.97%)
Jan 31, 2008 103.78 113.44 101.81 110.49 3,366,915 +5.42(+5.16%)
Jan 30, 2008 104.92 109.00 102.71 105.07 3,435,933 +1.11(+1.07%)
Jan 29, 2008 99.49 104.70 99.00 103.96 2,207,465 +3.68(+3.67%)
Jan 28, 2008 99.40 100.52 96.04 100.28 2,052,000 +1.28(+1.29%)
Jan 25, 2008 105.17 108.96 98.12 99.00 1,870,924 -6.02(-5.73%)
Jan 24, 2008 108.09 110.89 102.34 105.02 2,258,767 -2.37(-2.21%)
Jan 23, 2008 96.96 108.77 95.82 107.39 4,361,933 +7.54(+7.55%)
Jan 22, 2008 86.30 106.78 85.50 99.85 7,149,449 +10.42(+11.65%)
Jan 21, 2008 86.06 90.45 86.06 89.43 3,749,363 +0.00(+0.00%)
Jan 18, 2008 86.06 90.45 86.06 89.43 3,749,363 +0.50(+0.56%)
Jan 17, 2008 89.30 91.47 88.00 88.93 2,236,721 -1.32(-1.46%)
Jan 16, 2008 85.37 92.39 85.37 90.25 5,166,078 +4.23(+4.92%)
Jan 15, 2008 87.69 89.75 84.72 86.02 4,590,049 -5.36(-5.87%)
Jan 14, 2008 86.43 92.25 86.04 91.38 6,878,692 -4.79(-4.98%)
Jan 11, 2008 101.00 101.00 95.13 96.17 3,310,808 -4.06(-4.05%)
Jan 10, 2008 94.59 101.64 94.59 100.23 4,728,387 +3.22(+3.32%)
Jan 09, 2008 95.87 99.00 90.80 97.01 5,605,439 +0.70(+0.73%)
Jan 08, 2008 100.55 101.10 96.20 96.31 3,000,628 -4.79(-4.74%)
Jan 07, 2008 100.93 102.10 97.36 101.10 3,687,695 -0.32(-0.32%)
Jan 04, 2008 104.94 105.75 99.79 101.42 4,240,909 -4.80(-4.52%)
Jan 03, 2008 103.50 107.42 103.50 106.22 2,872,662 +3.22(+3.13%)
Jan 02, 2008 102.25 105.28 101.26 103.00 2,649,977 +0.95(+0.93%)
Jan 01, 2008 101.02 103.75 100.60 102.05 2,210,444 +0.00(+0.00%)
Dec 31, 2007 101.02 103.75 100.60 102.05 2,205,950 -0.05(-0.05%)
Dec 28, 2007 102.01 102.91 100.97 102.10 1,915,862 +0.94(+0.93%)
Dec 27, 2007 101.63 103.23 100.77 101.16 2,579,873 -1.86(-1.81%)
Dec 26, 2007 104.43 104.43 100.82 103.02 2,630,346 -1.68(-1.60%)
Dec 24, 2007 100.51 105.19 100.51 104.70 1,012,474 +2.70(+2.65%)
Dec 21, 2007 104.41 104.41 99.95 102.00 4,426,674 -0.48(-0.47%)
Dec 20, 2007 105.44 105.50 101.58 102.48 2,308,869 -2.37(-2.26%)
Dec 19, 2007 105.98 106.21 104.40 104.85 2,248,813 -0.84(-0.79%)
Dec 18, 2007 104.90 106.15 102.68 105.69 3,209,637 +1.70(+1.63%)
Dec 17, 2007 104.97 106.09 103.51 103.99 3,358,148 -1.25(-1.19%)
Dec 14, 2007 108.00 108.10 104.91 105.24 2,728,973 -4.10(-3.75%)
Dec 13, 2007 109.85 110.65 107.73 109.34 2,234,664 -0.68(-0.62%)
Dec 12, 2007 113.25 114.16 108.55 110.02 2,798,542 -0.26(-0.24%)
Dec 11, 2007 114.50 116.79 109.66 110.28 3,237,478 -4.22(-3.68%)
Dec 10, 2007 115.00 115.00 112.83 114.50 1,902,945 -0.57(-0.50%)
Dec 07, 2007 111.76 115.46 110.26 115.07 2,634,301 +3.29(+2.94%)
Dec 06, 2007 110.02 111.78 107.61 111.78 2,232,488 -0.55(-0.49%)
Dec 05, 2007 110.96 113.02 109.95 112.33 2,477,219 +2.71(+2.47%)
Dec 04, 2007 108.29 110.50 107.65 109.62 2,972,680 -0.84(-0.76%)
Dec 03, 2007 106.34 111.83 105.03 110.46 4,497,964 +4.95(+4.69%)
Nov 30, 2007 105.63 108.65 103.75 105.51 5,399,359 +1.42(+1.36%)
Nov 29, 2007 101.55 104.27 98.25 104.09 15,524,581 -12.25(-10.53%)
Nov 28, 2007 114.95 118.24 112.51 116.34 3,769,252 +4.78(+4.28%)
Nov 27, 2007 108.28 113.48 107.99 111.56 2,820,453 +3.79(+3.51%)
Nov 26, 2007 112.80 113.38 107.55 107.77 3,418,094 -4.81(-4.27%)
Nov 23, 2007 111.96 114.11 110.40 112.58 1,356,300 +2.26(+2.05%)
Nov 21, 2007 109.89 112.41 106.88 110.32 3,520,430 -1.53(-1.37%)
Nov 20, 2007 114.95 115.24 109.26 111.85 4,541,681 -2.35(-2.06%)
Nov 19, 2007 120.25 120.63 114.20 114.20 3,597,096 -6.77(-5.60%)
Nov 16, 2007 119.22 122.25 118.11 120.97 3,881,128 +2.38(+2.01%)
Nov 15, 2007 120.18 120.98 117.45 118.59 3,375,033 -2.12(-1.76%)
Nov 14, 2007 125.58 126.91 120.31 120.71 3,871,709 -5.27(-4.18%)
Nov 13, 2007 124.51 126.58 123.56 125.98 2,499,396 +3.32(+2.71%)
Nov 12, 2007 120.75 125.72 120.04 122.66 2,993,886 +1.79(+1.48%)
Nov 09, 2007 121.50 123.90 119.90 120.87 2,840,368 -3.37(-2.71%)
Nov 08, 2007 126.00 127.32 120.50 124.24 4,846,248 -0.79(-0.63%)
Nov 07, 2007 128.55 129.06 125.00 125.03 2,749,999 -5.30(-4.07%)
Nov 06, 2007 129.99 130.89 126.07 130.33 3,171,901 +1.02(+0.79%)
Nov 05, 2007 130.74 132.35 128.00 129.31 2,767,076 -2.85(-2.16%)
Nov 02, 2007 132.79 133.02 128.10 132.16 3,229,510 +0.62(+0.47%)
Nov 01, 2007 132.88 134.30 131.54 131.54 3,401,145 -3.25(-2.41%)
Oct 31, 2007 136.30 137.77 132.15 134.79 2,820,721 -0.87(-0.64%)
Oct 30, 2007 136.22 136.86 134.76 135.66 1,577,542 -1.40(-1.02%)
Oct 29, 2007 137.46 139.50 136.05 137.06 1,715,306 +0.53(+0.39%)
Oct 26, 2007 135.70 137.45 133.01 136.53 1,898,909 +0.95(+0.70%)
Oct 25, 2007 137.47 137.47 133.33 135.58 3,354,818 +0.25(+0.18%)
Oct 24, 2007 136.72 137.00 131.40 135.33 3,016,014 -1.99(-1.45%)
Oct 23, 2007 137.22 138.08 133.61 137.32 3,377,826 +1.02(+0.75%)
Oct 22, 2007 132.36 136.61 131.75 136.30 5,212,300 +5.41(+4.13%)
Oct 19, 2007 134.05 134.05 129.01 130.89 5,775,120 -3.16(-2.36%)
Oct 18, 2007 134.66 134.75 131.66 134.05 2,560,541 -1.25(-0.92%)
Oct 17, 2007 137.46 138.76 131.33 135.30 3,498,161 -0.55(-0.40%)
Oct 16, 2007 136.88 137.59 134.42 135.85 2,777,900 -2.29(-1.66%)
Oct 15, 2007 141.45 142.81 136.12 138.14 2,795,043 -4.22(-2.96%)
Oct 12, 2007 142.73 145.44 139.68 142.36 2,196,880 +0.34(+0.24%)
Oct 11, 2007 146.50 148.61 141.01 142.02 2,996,296 -4.38(-2.99%)
Oct 10, 2007 147.31 149.08 145.01 146.40 2,312,451 +0.52(+0.36%)
Oct 09, 2007 151.00 152.50 142.75 145.88 3,671,483 -5.12(-3.39%)
Oct 08, 2007 149.51 152.91 148.10 151.00 2,311,736 +1.76(+1.18%)
Oct 05, 2007 142.75 152.87 142.75 149.24 4,619,347 +7.84(+5.54%)
Oct 04, 2007 141.00 144.19 139.47 141.40 4,430,306 +3.12(+2.26%)
Oct 03, 2007 140.94 141.53 137.22 138.28 5,997,154 +2.31(+1.70%)
Oct 02, 2007 130.29 136.65 129.75 135.97 3,352,113 +5.69(+4.37%)
Oct 01, 2007 127.52 130.56 125.02 130.28 2,854,131 +3.08(+2.42%)
Sep 28, 2007 126.97 129.24 126.50 127.20 2,112,051 +0.23(+0.18%)
Sep 27, 2007 126.29 128.39 126.28 126.97 1,784,502 +0.82(+0.65%)
Sep 26, 2007 125.63 126.55 124.65 126.15 2,180,890 +1.88(+1.51%)
Sep 25, 2007 126.36 126.55 123.39 124.27 4,383,120 -4.56(-3.54%)
Sep 24, 2007 131.00 134.15 128.13 128.83 2,199,936 -2.49(-1.90%)
Sep 21, 2007 133.61 134.83 131.32 131.32 2,672,156 -1.86(-1.40%)
Sep 20, 2007 134.78 135.91 131.80 133.18 1,684,944 -1.70(-1.26%)
Sep 19, 2007 137.49 139.20 133.77 134.88 1,851,681 -1.16(-0.85%)
Sep 18, 2007 131.99 137.95 130.27 136.04 2,497,525 +4.63(+3.52%)
Sep 17, 2007 133.64 134.56 130.53 131.41 1,647,487 -3.52(-2.61%)
Sep 14, 2007 133.03 135.37 131.57 134.93 1,523,615 +1.09(+0.81%)
Sep 13, 2007 129.75 135.78 129.53 133.84 2,447,966 +4.32(+3.34%)
Sep 12, 2007 130.14 130.78 128.62 129.52 2,785,644 -1.72(-1.31%)
Sep 11, 2007 131.16 134.58 130.89 131.24 2,476,707 +0.60(+0.46%)
Sep 10, 2007 133.55 134.23 129.83 130.64 1,743,587 -3.06(-2.29%)
Sep 07, 2007 134.03 134.03 130.38 133.70 2,581,503 -2.49(-1.83%)
Sep 06, 2007 137.75 138.92 135.57 136.19 1,325,161 +0.34(+0.25%)
Sep 05, 2007 140.49 140.49 135.38 135.85 3,727,261 -6.37(-4.48%)
Sep 04, 2007 143.56 143.56 141.05 142.22 1,258,479 -1.34(-0.93%)
Aug 31, 2007 142.72 144.27 140.19 143.56 1,646,854 +1.73(+1.22%)
Aug 30, 2007 140.50 144.05 138.33 141.83 3,044,789 -3.78(-2.60%)
Aug 29, 2007 140.33 145.65 139.55 145.61 1,620,141 +5.38(+3.84%)
Aug 28, 2007 142.75 143.54 140.13 140.23 1,448,327 -3.31(-2.31%)
Aug 27, 2007 146.08 146.08 143.09 143.54 1,150,205 -2.59(-1.77%)
Aug 24, 2007 140.75 146.88 140.29 146.13 1,282,881 +4.70(+3.32%)
Aug 23, 2007 143.73 144.64 140.90 141.43 1,352,295 -2.20(-1.53%)
Aug 22, 2007 142.62 144.94 141.51 143.63 1,539,478 +2.38(+1.68%)
Aug 21, 2007 138.51 143.69 138.00 141.25 1,732,199 +1.77(+1.27%)
Aug 20, 2007 137.99 140.95 136.41 139.48 1,887,263 +2.24(+1.63%)
Aug 17, 2007 136.01 139.70 133.63 137.24 3,008,397 +3.47(+2.59%)
Aug 16, 2007 132.79 135.03 127.90 133.77 4,449,276 -0.45(-0.34%)
Aug 15, 2007 137.20 137.40 133.51 134.22 3,137,886 -3.28(-2.39%)
Aug 14, 2007 139.94 140.00 136.22 137.50 2,409,145 -3.05(-2.17%)
Aug 13, 2007 136.00 141.34 135.91 140.55 3,184,937 +7.45(+5.60%)
Aug 10, 2007 129.25 133.55 128.00 133.10 2,468,477 +3.20(+2.46%)
Aug 09, 2007 131.20 133.02 129.30 129.90 3,106,118 -4.27(-3.18%)
Aug 08, 2007 133.31 138.63 133.00 134.17 2,475,828 +1.12(+0.84%)
Aug 07, 2007 133.36 135.47 132.01 133.05 2,265,627 -1.04(-0.78%)
Aug 06, 2007 132.11 134.09 129.55 134.09 2,510,344 +2.51(+1.91%)
Aug 03, 2007 132.90 136.30 131.56 131.58 2,319,426 -4.94(-3.62%)
Aug 02, 2007 137.60 139.00 135.61 136.52 1,746,249 -1.05(-0.76%)
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.