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 (%)
May 31, 2007 179.70 180.95 177.63 180.02 2,971,962 -3.23(-1.76%)
May 30, 2007 179.86 183.25 179.50 183.25 1,632,466 +3.11(+1.73%)
May 29, 2007 179.00 180.80 179.00 180.14 924,756 +0.72(+0.40%)
May 25, 2007 179.69 181.80 178.53 179.42 886,746 +0.48(+0.27%)
May 24, 2007 179.92 182.52 178.43 178.94 1,563,819 -0.39(-0.22%)
May 23, 2007 178.59 180.34 178.59 179.33 1,134,302 +0.71(+0.40%)
May 22, 2007 178.78 179.58 178.10 178.62 869,945 -0.97(-0.54%)
May 21, 2007 179.78 180.29 178.74 179.59 1,333,840 -0.29(-0.16%)
May 18, 2007 179.57 180.07 177.86 179.88 2,012,676 +1.20(+0.67%)
May 17, 2007 179.08 179.67 178.30 178.68 1,556,739 +0.20(+0.11%)
May 16, 2007 177.54 181.16 176.42 178.48 2,187,075 +1.48(+0.84%)
May 15, 2007 177.04 178.17 176.16 177.00 1,511,225 +0.23(+0.13%)
May 14, 2007 177.61 177.88 175.13 176.77 1,179,465 -1.19(-0.67%)
May 11, 2007 176.24 178.47 175.34 177.96 1,448,747 +1.94(+1.10%)
May 10, 2007 176.52 178.65 175.34 176.02 2,264,111 -1.49(-0.84%)
May 09, 2007 178.31 178.40 176.57 177.51 2,302,280 -0.80(-0.45%)
May 08, 2007 178.70 179.01 177.60 178.31 1,908,729 -0.80(-0.45%)
May 07, 2007 180.23 180.50 177.68 179.11 2,495,304 -0.65(-0.36%)
May 04, 2007 179.78 184.75 178.00 179.76 5,963,827 -8.56(-4.55%)
May 03, 2007 189.64 189.68 187.05 188.32 1,105,853 -0.31(-0.16%)
May 02, 2007 189.24 192.17 188.44 188.63 1,098,615 +0.47(+0.25%)
May 01, 2007 190.67 191.23 187.10 188.16 1,825,947 -2.75(-1.44%)
Apr 30, 2007 192.48 193.79 190.89 190.91 1,296,820 -1.02(-0.53%)
Apr 27, 2007 187.92 192.48 187.90 191.93 1,268,227 +2.73(+1.44%)
Apr 26, 2007 188.81 189.97 188.50 189.20 891,462 -0.57(-0.30%)
Apr 25, 2007 187.91 190.56 186.51 189.77 1,040,804 +1.97(+1.05%)
Apr 24, 2007 188.32 188.42 186.25 187.80 861,603 -1.29(-0.68%)
Apr 23, 2007 189.69 190.29 188.17 189.09 928,530 -0.73(-0.38%)
Apr 20, 2007 191.82 191.94 189.29 189.82 1,620,464 +0.90(+0.48%)
Apr 19, 2007 188.65 190.13 187.19 188.92 958,478 -0.69(-0.36%)
Apr 18, 2007 192.20 192.94 189.50 189.61 1,296,697 -3.39(-1.76%)
Apr 17, 2007 191.25 195.18 191.08 193.00 1,928,224 +3.48(+1.84%)
Apr 16, 2007 187.54 190.28 187.29 189.52 908,153 +2.30(+1.23%)
Apr 13, 2007 189.00 189.00 186.65 187.22 745,857 -1.28(-0.68%)
Apr 12, 2007 187.00 189.56 185.24 188.50 994,526 +0.89(+0.47%)
Apr 11, 2007 189.77 190.66 187.12 187.61 1,280,590 -2.66(-1.40%)
Apr 10, 2007 187.72 191.50 186.10 190.27 2,231,747 +3.37(+1.80%)
Apr 09, 2007 184.75 187.65 184.54 186.90 1,310,961 +2.35(+1.27%)
Apr 05, 2007 183.16 184.99 183.13 184.55 568,565 +0.83(+0.45%)
Apr 04, 2007 182.22 184.50 182.22 183.72 843,567 +0.19(+0.10%)
Apr 03, 2007 181.50 184.50 181.32 183.53 1,379,837 +2.38(+1.31%)
Apr 02, 2007 180.85 181.50 179.01 181.15 1,054,727 +0.99(+0.55%)
Mar 30, 2007 181.71 182.68 178.45 180.16 1,512,815 -1.04(-0.57%)
Mar 29, 2007 181.33 182.61 179.19 181.20 1,044,889 +1.19(+0.66%)
Mar 28, 2007 180.10 181.74 179.27 180.01 1,225,016 -1.21(-0.67%)
Mar 27, 2007 183.56 183.57 180.38 181.22 1,168,510 -2.34(-1.27%)
Mar 26, 2007 182.38 183.68 180.75 183.56 1,253,900 +1.57(+0.86%)
Mar 23, 2007 180.70 183.34 180.10 181.99 1,323,788 +1.88(+1.04%)
Mar 22, 2007 179.62 180.66 179.00 180.11 1,165,219 +0.95(+0.53%)
Mar 21, 2007 176.37 180.31 174.25 179.16 1,701,693 +3.37(+1.92%)
Mar 20, 2007 176.23 176.81 175.20 175.79 976,532 -0.63(-0.36%)
Mar 19, 2007 174.03 176.49 173.60 176.42 1,106,732 +2.86(+1.65%)
Mar 16, 2007 173.20 175.71 172.75 173.56 1,994,998 -0.70(-0.40%)
Mar 15, 2007 173.52 176.13 173.11 174.26 2,063,168 +0.18(+0.10%)
Mar 14, 2007 177.30 177.30 170.29 174.08 4,049,704 -2.41(-1.37%)
Mar 13, 2007 180.57 179.94 175.37 176.49 2,227,501 -4.08(-2.26%)
Mar 12, 2007 181.03 181.34 179.83 180.57 1,225,488 +0.11(+0.06%)
Mar 09, 2007 181.87 181.90 179.16 180.46 1,267,552 +0.66(+0.37%)
Mar 08, 2007 181.39 182.35 179.58 179.80 1,334,611 -0.59(-0.33%)
Mar 07, 2007 180.07 182.42 179.75 180.39 1,463,291 +0.37(+0.21%)
Mar 06, 2007 179.00 181.82 178.29 180.02 1,781,166 +2.06(+1.16%)
Mar 05, 2007 175.06 179.00 174.43 177.96 2,716,786 +0.86(+0.49%)
Mar 02, 2007 174.89 181.15 174.89 177.10 2,695,380 +1.03(+0.58%)
Mar 01, 2007 176.45 178.00 172.53 176.07 3,458,310 -4.18(-2.32%)
Feb 28, 2007 178.91 181.83 177.18 180.25 1,436,872 +1.71(+0.96%)
Feb 27, 2007 183.58 184.43 178.12 178.54 2,542,223 -8.10(-4.34%)
Feb 26, 2007 188.89 189.70 184.69 186.64 1,467,574 -1.01(-0.54%)
Feb 23, 2007 189.19 189.92 186.85 187.65 1,120,078 -2.32(-1.22%)
Feb 22, 2007 188.26 189.97 187.01 189.97 1,564,114 +1.19(+0.63%)
Feb 21, 2007 187.85 189.39 187.12 188.78 1,457,705 -0.30(-0.16%)
Feb 20, 2007 187.03 189.37 185.25 189.08 1,688,852 +1.82(+0.97%)
Feb 16, 2007 186.00 187.50 185.23 187.26 1,641,696 +1.15(+0.62%)
Feb 15, 2007 183.40 186.29 183.38 186.11 1,395,995 +2.47(+1.35%)
Feb 14, 2007 182.45 184.42 180.85 183.64 1,247,980 +1.69(+0.93%)
Feb 13, 2007 181.98 182.94 181.29 181.95 1,016,078 +0.57(+0.31%)
Feb 12, 2007 182.46 182.63 180.50 181.38 1,279,117 -0.09(-0.05%)
Feb 09, 2007 185.06 187.27 180.10 181.47 5,034,750 +0.66(+0.37%)
Feb 08, 2007 179.24 181.65 178.00 180.81 1,245,944 +0.69(+0.38%)
Feb 07, 2007 178.49 180.20 177.45 180.12 1,167,974 +2.07(+1.16%)
Feb 06, 2007 180.89 181.40 177.24 178.05 1,910,865 -1.82(-1.01%)
Feb 05, 2007 176.99 182.80 176.50 179.87 2,459,499 +2.74(+1.55%)
Feb 02, 2007 177.66 178.16 176.50 177.13 805,511 +0.18(+0.10%)
Feb 01, 2007 177.64 178.53 175.77 176.95 1,211,889 +0.30(+0.17%)
Jan 31, 2007 175.25 177.39 174.80 176.65 1,036,155 +1.07(+0.61%)
Jan 30, 2007 176.21 176.66 174.84 175.58 1,038,863 -0.96(-0.54%)
Jan 29, 2007 175.10 178.49 175.05 176.54 1,538,603 +1.38(+0.79%)
Jan 26, 2007 176.30 176.47 174.95 175.16 1,181,890 -0.36(-0.21%)
Jan 25, 2007 178.20 178.96 174.84 175.52 1,513,960 -3.72(-2.08%)
Jan 24, 2007 177.70 179.50 176.77 179.24 938,130 +1.67(+0.94%)
Jan 23, 2007 177.34 178.94 176.71 177.57 1,559,926 +0.31(+0.17%)
Jan 22, 2007 181.09 181.67 176.19 177.26 1,774,115 -2.26(-1.26%)
Jan 19, 2007 177.80 179.75 176.68 179.52 1,523,716 +1.49(+0.84%)
Jan 18, 2007 177.69 179.79 177.35 178.03 1,670,921 +0.62(+0.35%)
Jan 17, 2007 178.85 179.55 177.20 177.41 1,313,044 -1.66(-0.93%)
Jan 16, 2007 178.00 179.73 177.50 179.07 1,515,426 +1.29(+0.73%)
Jan 12, 2007 173.97 177.85 173.34 177.78 2,140,520 +3.30(+1.89%)
Jan 11, 2007 172.48 175.66 171.03 174.48 2,340,586 +2.39(+1.39%)
Jan 10, 2007 171.00 172.85 168.61 172.09 4,355,811 +5.86(+3.53%)
Jan 09, 2007 165.23 167.25 165.22 166.23 1,610,135 +0.90(+0.54%)
Jan 08, 2007 165.77 166.66 164.31 165.33 1,813,052 -0.71(-0.43%)
Jan 05, 2007 167.78 167.78 165.05 166.04 1,723,441 -0.96(-0.57%)
Jan 04, 2007 166.97 167.98 165.00 167.00 1,796,334 -0.28(-0.17%)
Jan 03, 2007 169.49 170.62 165.11 167.28 1,977,086 -0.65(-0.39%)
Dec 29, 2006 167.50 169.68 167.00 167.93 1,204,832 -0.07(-0.04%)
Dec 28, 2006 167.96 168.88 166.83 168.00 886,320 -0.41(-0.24%)
Dec 27, 2006 167.72 168.67 166.87 168.41 937,905 +1.78(+1.07%)
Dec 26, 2006 167.40 168.07 166.07 166.63 1,128,232 -1.11(-0.66%)
Dec 22, 2006 168.07 170.28 167.29 167.74 1,787,087 -0.19(-0.11%)
Dec 21, 2006 171.42 171.89 167.93 167.93 1,788,710 -2.58(-1.51%)
Dec 20, 2006 172.18 172.83 170.51 170.51 1,060,845 -0.94(-0.55%)
Dec 19, 2006 171.70 173.26 169.28 171.45 1,660,157 -0.39(-0.23%)
Dec 18, 2006 175.06 176.27 171.55 171.84 2,188,903 -3.25(-1.86%)
Dec 15, 2006 176.70 177.49 174.30 175.09 2,242,416 -0.85(-0.48%)
Dec 14, 2006 174.57 176.31 173.11 175.94 1,212,153 +1.91(+1.10%)
Dec 13, 2006 176.43 176.43 173.25 174.03 1,243,886 -1.16(-0.66%)
Dec 12, 2006 175.80 176.35 174.11 175.19 1,682,867 -0.95(-0.54%)
Dec 11, 2006 175.62 178.00 175.04 176.14 1,896,404 +2.04(+1.17%)
Dec 08, 2006 173.60 175.44 172.40 174.10 1,140,885 -0.15(-0.09%)
Dec 07, 2006 175.96 176.00 173.58 174.25 1,305,169 -0.68(-0.39%)
Dec 06, 2006 174.37 175.64 173.59 174.93 992,070 -0.17(-0.10%)
Dec 05, 2006 174.50 175.60 171.17 175.10 1,610,640 +1.95(+1.13%)
Dec 04, 2006 170.99 174.40 170.41 173.15 1,593,766 +3.02(+1.78%)
Dec 01, 2006 172.60 173.23 168.20 170.13 1,963,092 -1.40(-0.82%)
Nov 30, 2006 171.68 172.75 169.58 171.53 1,532,200 -0.72(-0.42%)
Nov 29, 2006 171.81 172.55 170.01 172.25 1,883,063 +2.26(+1.33%)
Nov 28, 2006 170.68 172.15 168.17 169.99 1,928,954 -1.53(-0.89%)
Nov 27, 2006 177.16 177.19 170.60 171.52 2,350,768 -4.93(-2.79%)
Nov 24, 2006 175.58 178.39 175.00 176.45 876,021 -0.64(-0.36%)
Nov 22, 2006 178.42 180.22 175.90 177.09 3,544,563 +4.74(+2.75%)
Nov 21, 2006 172.44 173.30 171.02 172.35 1,596,039 +0.69(+0.40%)
Nov 20, 2006 172.96 173.02 170.55 171.66 2,392,371 -1.32(-0.76%)
Nov 17, 2006 170.74 173.05 169.78 172.98 4,320,565 +3.72(+2.20%)
Nov 16, 2006 173.88 173.88 167.72 169.26 7,040,452 -9.89(-5.52%)
Nov 15, 2006 178.96 180.17 176.58 179.15 2,116,083 +0.58(+0.32%)
Nov 14, 2006 177.55 179.38 176.24 178.57 1,997,060 +1.87(+1.06%)
Nov 13, 2006 176.91 179.29 175.81 176.70 1,875,920 -0.28(-0.16%)
Nov 10, 2006 174.80 177.25 173.50 176.98 1,330,820 +2.18(+1.25%)
Nov 09, 2006 175.10 175.89 173.52 174.80 1,413,674 +0.80(+0.46%)
Nov 08, 2006 171.50 175.28 169.70 174.00 1,843,263 +1.26(+0.73%)
Nov 07, 2006 172.62 174.60 171.26 172.74 1,292,082 -0.41(-0.24%)
Nov 06, 2006 171.30 174.13 170.70 173.15 1,278,785 +3.31(+1.95%)
Nov 03, 2006 170.73 171.45 167.11 169.84 1,920,704 -0.33(-0.19%)
Nov 02, 2006 171.30 172.18 169.52 170.17 1,926,544 -2.93(-1.69%)
Nov 01, 2006 176.25 176.69 172.15 173.10 1,693,040 -1.37(-0.79%)
Oct 31, 2006 177.43 177.43 172.87 174.47 1,854,743 -2.43(-1.37%)
Oct 30, 2006 176.50 178.29 173.79 176.90 2,364,326 -0.03(-0.02%)
Oct 27, 2006 181.37 182.38 176.41 176.93 2,036,847 -4.45(-2.45%)
Oct 26, 2006 176.93 181.50 176.26 181.38 1,857,444 +5.55(+3.16%)
Oct 25, 2006 177.70 180.00 175.65 175.83 1,690,673 -2.23(-1.25%)
Oct 24, 2006 179.88 181.20 177.54 178.06 1,827,133 -2.07(-1.15%)
Oct 23, 2006 174.50 180.56 174.06 180.13 2,720,123 +5.37(+3.07%)
Oct 20, 2006 171.74 174.99 170.16 174.76 2,303,668 +3.89(+2.28%)
Oct 19, 2006 170.32 172.79 169.75 170.87 1,056,109 -0.20(-0.12%)
Oct 18, 2006 170.00 171.75 167.94 171.07 1,866,194 +1.89(+1.12%)
Oct 17, 2006 168.17 170.47 165.84 169.18 2,131,710 +0.46(+0.27%)
Oct 16, 2006 173.22 173.50 168.36 168.72 2,242,017 -3.85(-2.23%)
Oct 13, 2006 170.98 173.17 170.36 172.57 1,716,932 +1.40(+0.82%)
Oct 12, 2006 169.99 171.96 169.30 171.17 2,766,983 +3.23(+1.92%)
Oct 11, 2006 168.96 170.94 166.01 167.94 2,357,164 -1.35(-0.80%)
Oct 10, 2006 164.80 171.40 164.65 169.29 3,757,622 +4.17(+2.53%)
Oct 09, 2006 163.50 165.50 162.10 165.12 1,252,932 +1.53(+0.94%)
Oct 06, 2006 163.20 165.38 161.80 163.59 1,473,261 +0.15(+0.09%)
Oct 05, 2006 163.60 164.00 161.22 163.44 1,342,991 -0.17(-0.10%)
Oct 04, 2006 158.89 163.68 157.55 163.61 1,821,402 +3.95(+2.47%)
Oct 03, 2006 158.01 160.72 156.30 159.66 1,511,993 +2.27(+1.44%)
Oct 02, 2006 158.70 160.64 157.08 157.39 1,450,859 -0.70(-0.44%)
Sep 29, 2006 160.38 160.38 157.30 158.09 1,382,328 -2.29(-1.43%)
Sep 28, 2006 160.69 160.93 158.30 160.38 1,054,111 +0.63(+0.39%)
Sep 27, 2006 160.00 161.00 158.71 159.75 1,629,359 -0.43(-0.27%)
Sep 26, 2006 160.83 162.47 159.47 160.18 2,548,492 -0.44(-0.27%)
Sep 25, 2006 161.80 163.33 157.80 160.62 2,160,241 -0.25(-0.16%)
Sep 22, 2006 162.13 162.13 159.45 160.87 1,253,978 -0.90(-0.56%)
Sep 21, 2006 164.79 164.85 160.34 161.77 1,912,730 -0.37(-0.23%)
Sep 20, 2006 161.70 163.78 161.35 162.14 1,467,359 +1.43(+0.89%)
Sep 19, 2006 160.84 161.92 159.58 160.71 1,565,885 +0.72(+0.45%)
Sep 18, 2006 158.00 161.00 156.56 159.99 2,089,750 +1.98(+1.25%)
Sep 15, 2006 160.23 161.00 157.68 158.01 4,644,083 -1.11(-0.70%)
Sep 14, 2006 157.50 159.89 155.82 159.12 1,777,402 +0.67(+0.42%)
Sep 13, 2006 156.39 158.81 154.81 158.45 2,361,551 +2.61(+1.67%)
Sep 12, 2006 151.24 156.08 150.66 155.84 2,731,127 +4.96(+3.29%)
Sep 11, 2006 150.90 152.50 148.25 150.88 1,870,549 -0.62(-0.41%)
Sep 08, 2006 150.92 151.98 149.05 151.50 1,560,989 +0.82(+0.54%)
Sep 07, 2006 148.31 152.45 148.00 150.68 2,320,600 +2.33(+1.57%)
Sep 06, 2006 151.28 151.28 147.01 148.35 1,905,247 -3.45(-2.27%)
Sep 05, 2006 146.46 152.45 146.46 151.80 3,252,909 +6.13(+4.21%)
Sep 01, 2006 145.67 146.90 144.54 145.67 958,930 +1.56(+1.08%)
Aug 31, 2006 144.44 146.94 143.97 144.11 1,184,296 +0.02(+0.01%)
Aug 30, 2006 144.12 144.66 143.60 144.09 762,486 -0.46(-0.32%)
Aug 29, 2006 144.65 144.90 142.79 144.55 1,430,289 +0.40(+0.28%)
Aug 28, 2006 144.05 144.89 143.25 144.15 968,256 +0.82(+0.57%)
Aug 25, 2006 143.50 144.99 143.25 143.33 1,101,683 -0.68(-0.47%)
Aug 24, 2006 142.75 144.45 141.65 144.01 1,636,840 +1.61(+1.13%)
Aug 23, 2006 142.16 142.50 141.00 142.40 1,008,844 +0.72(+0.51%)
Aug 22, 2006 140.84 142.50 140.77 141.68 1,569,319 -0.02(-0.01%)
Aug 21, 2006 140.80 142.53 140.16 141.70 1,629,146 -0.31(-0.22%)
Aug 18, 2006 141.32 142.39 139.72 142.01 2,664,045 +0.72(+0.51%)
Aug 17, 2006 146.29 147.43 140.20 141.29 9,580,084 -8.71(-5.81%)
Aug 16, 2006 147.37 150.00 144.33 150.00 2,809,248 +3.80(+2.60%)
Aug 15, 2006 144.47 147.02 144.00 146.20 2,053,894 +3.44(+2.41%)
Aug 14, 2006 142.72 144.63 141.75 142.76 2,092,006 +1.37(+0.97%)
Aug 11, 2006 140.51 141.59 139.38 141.39 912,853 +0.39(+0.28%)
Aug 10, 2006 139.42 141.39 137.85 141.00 1,415,036 +2.14(+1.54%)
Aug 09, 2006 142.00 142.00 138.40 138.86 1,261,363 -1.08(-0.77%)
Aug 08, 2006 141.48 142.37 139.01 139.94 1,350,246 -0.63(-0.45%)
Aug 07, 2006 142.19 142.47 140.50 140.57 993,043 -2.17(-1.52%)
Aug 04, 2006 144.62 146.24 141.40 142.74 1,846,990 +0.08(+0.06%)
Aug 03, 2006 137.34 144.59 137.34 142.66 2,489,323 +4.07(+2.94%)
Aug 02, 2006 137.44 138.89 136.89 138.59 1,349,590 +1.12(+0.81%)
Aug 01, 2006 137.20 138.00 135.04 137.47 1,443,130 +0.22(+0.16%)
Jul 31, 2006 137.50 138.74 136.75 137.25 1,366,543 -0.88(-0.64%)
Jul 28, 2006 135.99 138.38 135.50 138.13 1,225,192 +3.15(+2.33%)
Jul 27, 2006 136.00 138.36 134.56 134.98 1,794,081 +0.12(+0.09%)
Jul 26, 2006 140.80 141.32 134.86 134.86 2,209,901 -5.98(-4.25%)
Jul 25, 2006 139.68 141.25 137.88 140.84 1,464,156 +0.73(+0.52%)
Jul 24, 2006 136.56 140.69 136.85 140.11 1,582,981 +3.55(+2.60%)
Jul 21, 2006 138.53 139.71 136.37 136.56 1,866,601 -2.99(-2.14%)
Jul 20, 2006 142.75 142.77 139.42 139.55 1,178,822 -2.94(-2.06%)
Jul 19, 2006 140.22 144.50 140.00 142.49 2,244,496 +2.19(+1.56%)
Jul 18, 2006 141.05 142.00 136.00 140.30 3,139,894 -1.35(-0.95%)
Jul 17, 2006 141.76 144.45 140.65 141.65 1,516,595 +0.05(+0.04%)
Jul 14, 2006 144.98 147.26 139.15 141.60 2,450,226 -2.42(-1.68%)
Jul 13, 2006 147.48 147.62 143.11 144.02 3,329,994 -4.35(-2.93%)
Jul 12, 2006 156.59 157.66 147.28 148.37 3,249,243 -8.08(-5.16%)
Jul 11, 2006 153.03 156.77 152.51 156.45 1,520,313 +3.66(+2.40%)
Jul 10, 2006 153.41 154.00 152.01 152.79 588,307 -0.01(-0.01%)
Jul 07, 2006 153.86 156.67 152.00 152.80 1,106,330 -1.99(-1.29%)
Jul 06, 2006 153.39 155.47 152.35 154.79 1,353,321 +1.39(+0.91%)
Jul 05, 2006 155.04 155.99 152.05 153.40 1,610,953 -3.46(-2.21%)
Jul 03, 2006 156.00 156.98 154.61 156.86 566,310 +1.56(+1.00%)
Jun 30, 2006 159.19 159.58 154.51 155.30 2,265,192 -2.64(-1.67%)
Jun 29, 2006 154.29 158.38 152.87 157.94 1,783,300 +4.79(+3.13%)
Jun 28, 2006 151.24 153.30 150.17 153.15 1,003,621 +2.83(+1.88%)
Jun 27, 2006 154.35 154.35 149.94 150.32 1,545,931 -3.59(-2.33%)
Jun 26, 2006 151.10 153.94 150.69 153.91 1,019,200 +2.81(+1.86%)
Jun 23, 2006 152.62 153.52 151.02 151.10 1,110,167 -1.03(-0.68%)
Jun 22, 2006 152.81 155.10 150.71 152.13 1,324,193 -0.98(-0.64%)
Jun 21, 2006 151.70 154.51 151.03 153.11 1,844,470 +1.61(+1.06%)
Jun 20, 2006 152.13 153.60 149.23 151.50 2,543,882 -0.21(-0.14%)
Jun 19, 2006 156.67 157.94 151.50 151.71 1,580,185 -3.56(-2.29%)
Jun 16, 2006 156.26 157.30 154.98 155.27 2,180,257 -1.78(-1.13%)
Jun 15, 2006 155.97 158.78 155.05 157.05 2,205,914 +2.20(+1.42%)
Jun 14, 2006 153.00 156.25 153.00 154.85 2,031,199 +2.25(+1.47%)
Jun 13, 2006 158.36 160.73 151.91 152.60 4,004,977 -6.92(-4.34%)
Jun 12, 2006 164.00 164.80 159.05 159.52 1,732,644 -4.10(-2.51%)
Jun 09, 2006 165.33 167.95 163.57 163.62 2,270,003 -0.57(-0.35%)
Jun 08, 2006 162.56 166.88 160.78 164.19 3,388,824 +0.73(+0.45%)
Jun 07, 2006 162.26 166.50 159.97 163.46 3,582,322 +1.93(+1.19%)
Jun 06, 2006 159.30 161.94 156.31 161.53 2,760,419 +2.09(+1.31%)
Jun 05, 2006 157.51 162.85 156.85 159.44 2,966,164 +0.75(+0.47%)
Jun 02, 2006 158.86 161.82 156.07 158.69 2,746,106 -2.10(-1.31%)
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.