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, 2015 36.44 37.70 36.30 37.34 721,822 +0.79(+2.17%)
Apr 29, 2015 36.85 36.97 36.26 36.55 534,175 -0.31(-0.84%)
Apr 28, 2015 36.78 37.35 36.44 36.86 591,536 -0.05(-0.13%)
Apr 27, 2015 38.39 38.39 36.84 36.90 542,905 -1.55(-4.04%)
Apr 24, 2015 38.82 39.67 38.14 38.45 446,799 -0.49(-1.25%)
Apr 23, 2015 39.27 39.39 38.73 38.94 258,258 -0.48(-1.21%)
Apr 22, 2015 39.07 39.68 38.74 39.42 463,932 +0.36(+0.93%)
Apr 21, 2015 39.94 40.07 38.99 39.05 396,000 -0.87(-2.18%)
Apr 20, 2015 39.96 40.25 39.64 39.92 392,337 +0.09(+0.23%)
Apr 17, 2015 40.69 40.69 39.57 39.83 578,079 -0.96(-2.36%)
Apr 16, 2015 41.10 41.55 40.50 40.79 451,364 -0.30(-0.73%)
Apr 15, 2015 40.64 41.42 40.39 41.09 508,402 +0.42(+1.03%)
Apr 14, 2015 40.33 40.70 39.74 40.67 563,220 +0.24(+0.60%)
Apr 13, 2015 40.82 41.14 40.38 40.43 778,737 +0.29(+0.72%)
Apr 10, 2015 40.56 41.01 40.07 40.14 458,140 -0.46(-1.13%)
Apr 09, 2015 39.95 40.74 39.78 40.60 537,309 +0.41(+1.02%)
Apr 08, 2015 39.27 40.22 38.77 40.18 585,450 +1.02(+2.60%)
Apr 07, 2015 38.84 39.89 38.62 39.17 684,464 +0.28(+0.72%)
Apr 06, 2015 38.30 39.44 38.15 38.88 1,640,011 +0.29(+0.75%)
Apr 02, 2015 38.64 38.59 38.59 38.59 871,270 -0.05(-0.12%)
Apr 01, 2015 42.52 43.22 38.20 38.64 2,922,610 -0.05(-0.12%)
Mar 31, 2015 39.71 39.71 38.33 38.69 789,270 -1.02(-2.57%)
Mar 30, 2015 39.93 40.05 38.61 39.71 820,745 +0.07(+0.16%)
Mar 27, 2015 39.10 39.82 38.67 39.64 583,309 +0.59(+1.51%)
Mar 26, 2015 38.73 39.38 38.07 39.05 687,196 +0.25(+0.65%)
Mar 25, 2015 38.68 39.73 38.53 38.80 718,096 -0.15(-0.38%)
Mar 24, 2015 39.36 39.89 38.62 38.95 651,108 -0.24(-0.62%)
Mar 23, 2015 38.69 40.03 38.40 39.19 728,483 +0.27(+0.70%)
Mar 20, 2015 38.72 39.88 38.46 38.92 996,852 +0.24(+0.63%)
Mar 19, 2015 38.25 38.70 36.94 38.68 995,208 +1.19(+3.17%)
Mar 18, 2015 36.82 37.55 35.63 37.49 1,145,755 +0.29(+0.78%)
Mar 17, 2015 36.10 37.29 35.96 37.20 633,944 +1.23(+3.43%)
Mar 16, 2015 35.58 36.10 34.83 35.97 497,880 +0.24(+0.68%)
Mar 13, 2015 35.00 35.78 34.79 35.72 356,939 +0.40(+1.14%)
Mar 12, 2015 34.81 35.39 34.71 35.32 379,043 +0.50(+1.45%)
Mar 11, 2015 34.49 34.90 34.24 34.82 266,667 +0.44(+1.28%)
Mar 10, 2015 34.52 34.81 34.02 34.38 432,384 -0.41(-1.18%)
Mar 09, 2015 36.60 36.60 34.73 34.79 576,946 -1.68(-4.61%)
Mar 06, 2015 36.70 36.82 35.39 36.47 546,406 -0.22(-0.60%)
Mar 05, 2015 36.73 37.01 36.16 36.69 494,194 +0.36(+0.99%)
Mar 04, 2015 35.76 36.52 35.64 36.33 455,558 +0.69(+1.94%)
Mar 03, 2015 34.59 35.94 34.58 35.64 501,809 +0.67(+1.93%)
Mar 02, 2015 34.93 35.78 34.63 34.97 614,044 -0.19(-0.53%)
Feb 27, 2015 34.72 35.86 34.36 35.15 1,233,108 +1.45(+4.30%)
Feb 26, 2015 34.50 35.11 32.50 33.71 1,676,470 -1.73(-4.88%)
Feb 25, 2015 35.29 35.81 35.00 35.43 870,550 -0.48(-1.33%)
Feb 24, 2015 35.51 36.00 34.83 35.91 673,114 +0.62(+1.75%)
Feb 23, 2015 34.13 35.41 34.13 35.29 778,901 +1.02(+2.97%)
Feb 20, 2015 33.80 34.58 33.76 34.28 454,518 +0.39(+1.16%)
Feb 19, 2015 34.81 35.53 33.66 33.88 435,062 -1.22(-3.49%)
Feb 18, 2015 34.99 35.77 34.72 35.11 562,647 +0.09(+0.27%)
Feb 17, 2015 33.28 35.29 32.88 35.01 1,117,932 +1.64(+4.90%)
Feb 13, 2015 31.13 33.38 33.38 33.38 1,221,660 +2.17(+6.95%)
Feb 12, 2015 31.47 31.69 31.04 31.21 339,723 -0.35(-1.10%)
Feb 11, 2015 31.70 32.31 31.32 31.55 462,151 +0.00(+0.00%)
Feb 10, 2015 31.63 31.63 30.85 31.55 479,635 +0.76(+2.46%)
Feb 09, 2015 30.82 31.67 30.40 30.80 564,315 -0.04(-0.12%)
Feb 06, 2015 31.34 31.48 30.67 30.83 282,257 -0.36(-1.14%)
Feb 05, 2015 31.54 31.96 31.03 31.19 414,997 -0.36(-1.13%)
Feb 04, 2015 30.72 31.65 30.52 31.55 713,662 +0.83(+2.71%)
Feb 03, 2015 29.97 30.71 29.52 30.71 549,626 +0.82(+2.75%)
Feb 02, 2015 30.44 30.62 29.31 29.89 570,504 +0.12(+0.41%)
Jan 30, 2015 29.96 30.41 29.55 29.77 854,845 -0.31(-1.03%)
Jan 29, 2015 30.86 31.08 29.83 30.08 499,055 -0.46(-1.50%)
Jan 28, 2015 31.50 31.88 30.41 30.54 796,331 -1.44(-4.50%)
Jan 27, 2015 32.37 32.86 31.91 31.98 408,570 -0.91(-2.76%)
Jan 26, 2015 31.77 33.14 31.77 32.88 715,617 +0.95(+2.99%)
Jan 23, 2015 31.22 32.13 31.17 31.93 740,285 +0.59(+1.89%)
Jan 22, 2015 30.85 31.44 29.74 31.34 1,406,111 -0.18(-0.58%)
Jan 21, 2015 31.46 31.57 30.85 31.52 761,758 +0.10(+0.33%)
Jan 20, 2015 32.27 32.40 30.73 31.41 1,074,218 -0.54(-1.70%)
Jan 16, 2015 31.46 32.33 31.42 31.96 761,514 +0.19(+0.59%)
Jan 15, 2015 32.52 33.01 31.46 31.77 705,752 -0.74(-2.27%)
Jan 14, 2015 32.09 32.74 31.25 32.51 610,755 +0.00(+0.00%)
Jan 13, 2015 33.42 34.43 32.26 32.51 705,996 -0.52(-1.58%)
Jan 12, 2015 32.10 33.60 31.59 33.03 890,998 +0.96(+3.00%)
Jan 09, 2015 32.41 32.73 31.32 32.07 847,866 -0.96(-2.92%)
Jan 08, 2015 30.14 33.19 29.94 33.03 1,336,064 +3.11(+10.41%)
Jan 07, 2015 29.72 30.27 29.07 29.92 672,239 +0.81(+2.79%)
Jan 06, 2015 30.10 30.55 28.70 29.11 808,425 -0.82(-2.75%)
Jan 05, 2015 30.50 30.58 29.14 29.93 747,450 -0.68(-2.23%)
Jan 02, 2015 30.97 31.12 30.03 30.61 599,281 -0.22(-0.73%)
Dec 31, 2014 30.17 30.83 30.83 30.83 763,671 +0.69(+2.30%)
Dec 30, 2014 30.23 30.85 29.73 30.14 521,580 -0.30(-0.98%)
Dec 29, 2014 30.25 30.93 30.15 30.44 566,444 +0.03(+0.09%)
Dec 26, 2014 30.55 30.65 30.01 30.41 366,616 -0.03(-0.09%)
Dec 24, 2014 31.04 30.44 30.44 30.44 488,899 -0.35(-1.12%)
Dec 23, 2014 32.02 32.47 30.76 30.79 791,926 -0.96(-3.03%)
Dec 22, 2014 31.04 32.00 30.55 31.75 1,020,509 +0.86(+2.78%)
Dec 19, 2014 31.09 31.48 29.95 30.89 885,712 -0.23(-0.75%)
Dec 18, 2014 30.47 31.64 30.14 31.12 1,045,596 +1.19(+3.97%)
Dec 17, 2014 29.15 30.12 28.89 29.94 724,143 +1.08(+3.73%)
Dec 16, 2014 29.13 30.20 28.80 28.86 978,511 -0.25(-0.87%)
Dec 15, 2014 30.41 31.13 29.08 29.11 981,959 -1.08(-3.59%)
Dec 12, 2014 29.83 31.16 29.74 30.20 787,915 +0.14(+0.47%)
Dec 11, 2014 30.48 31.88 29.79 30.06 869,308 -0.13(-0.43%)
Dec 10, 2014 31.80 31.80 30.03 30.19 979,072 -1.70(-5.34%)
Dec 09, 2014 30.52 32.39 30.02 31.89 940,753 +1.15(+3.74%)
Dec 08, 2014 31.66 32.10 30.62 30.74 1,188,726 -0.40(-1.29%)
Dec 05, 2014 30.39 31.78 29.80 31.14 1,142,023 +0.52(+1.71%)
Dec 04, 2014 32.73 32.95 29.73 30.62 1,626,442 -1.40(-4.38%)
Dec 03, 2014 31.78 32.61 31.33 32.02 1,173,454 +0.29(+0.91%)
Dec 02, 2014 33.16 33.50 31.23 31.73 1,070,897 -1.43(-4.31%)
Dec 01, 2014 33.85 33.85 33.10 33.16 739,653 -0.59(-1.75%)
Nov 28, 2014 34.34 34.97 33.34 33.75 535,066 +0.01(+0.03%)
Nov 26, 2014 35.41 33.74 33.74 33.74 1,067,642 -1.79(-5.03%)
Nov 25, 2014 35.66 37.71 35.36 35.53 3,764,457 -0.34(-0.94%)
Nov 24, 2014 33.91 36.04 33.71 35.86 1,144,419 +1.92(+5.65%)
Nov 21, 2014 34.22 34.92 33.50 33.95 889,288 -0.13(-0.38%)
Nov 20, 2014 33.20 34.51 32.93 34.08 853,760 +1.17(+3.55%)
Nov 19, 2014 34.35 34.35 32.26 32.91 1,183,916 -0.66(-1.98%)
Nov 18, 2014 33.20 34.17 33.04 33.57 1,082,629 +0.27(+0.81%)
Nov 17, 2014 34.64 34.67 32.79 33.30 1,895,189 -1.58(-4.53%)
Nov 14, 2014 35.19 35.70 34.13 34.88 1,701,350 -0.46(-1.30%)
Nov 13, 2014 35.38 37.11 35.00 35.34 1,622,603 +0.04(+0.11%)
Nov 12, 2014 34.50 35.96 34.04 35.30 1,671,487 +0.65(+1.86%)
Nov 11, 2014 35.85 36.43 34.50 34.66 1,803,940 -1.54(-4.26%)
Nov 10, 2014 38.62 39.73 36.09 36.20 3,507,065 -3.82(-9.55%)
Nov 07, 2014 36.94 45.11 36.94 40.03 12,620,855 +9.48(+31.04%)
Nov 06, 2014 31.10 32.08 30.05 30.55 1,892,692 -0.55(-1.77%)
Nov 05, 2014 33.04 34.13 30.53 31.10 2,449,391 -2.40(-7.17%)
Nov 04, 2014 31.37 33.83 30.04 33.50 1,943,007 +2.41(+7.76%)
Nov 03, 2014 30.77 32.79 30.76 31.09 2,208,747 -1.56(-4.78%)
Oct 31, 2014 34.72 36.00 32.53 32.65 2,106,636 -1.70(-4.95%)
Oct 30, 2014 34.08 36.10 33.73 34.35 2,097,994 -0.23(-0.68%)
Oct 29, 2014 34.59 35.52 33.44 34.58 1,680,006 -0.40(-1.15%)
Oct 28, 2014 36.01 36.37 34.74 34.99 1,271,824 -1.48(-4.05%)
Oct 27, 2014 35.93 36.44 36.44 36.46 1,679,822 +0.03(+0.08%)
Oct 24, 2014 33.61 38.13 33.61 36.44 3,207,985 +2.82(+8.40%)
Oct 23, 2014 32.72 34.36 32.10 33.61 1,691,500 +1.43(+4.45%)
Oct 22, 2014 33.49 33.66 32.04 32.18 1,194,264 -0.35(-1.06%)
Oct 21, 2014 31.58 33.31 30.80 32.53 1,309,339 -0.16(-0.49%)
Oct 20, 2014 26.56 34.72 26.56 32.69 4,390,037 +6.12(+23.06%)
Oct 17, 2014 28.20 28.71 25.93 26.56 966,022 -1.49(-5.30%)
Oct 16, 2014 27.09 28.07 26.71 28.05 1,068,119 +0.41(+1.49%)
Oct 15, 2014 27.11 27.75 25.73 27.64 1,678,570 +1.00(+3.76%)
Oct 14, 2014 24.08 26.93 24.05 26.64 1,515,270 +2.59(+10.77%)
Oct 13, 2014 23.23 24.09 23.09 24.05 1,068,475 +0.88(+3.79%)
Oct 10, 2014 24.76 25.23 23.03 23.17 1,414,374 -1.48(-5.99%)
Oct 09, 2014 26.53 26.64 24.44 24.65 1,383,830 -2.33(-8.63%)
Oct 08, 2014 28.50 29.06 23.42 26.97 4,417,196 -1.36(-4.79%)
Oct 07, 2014 27.09 28.98 26.77 28.33 1,578,298 +1.10(+4.05%)
Oct 06, 2014 26.57 27.80 26.51 27.23 1,052,097 +0.84(+3.19%)
Oct 03, 2014 25.34 26.95 25.23 26.38 1,627,760 +1.08(+4.29%)
Oct 02, 2014 23.50 25.40 23.50 25.30 1,838,762 +1.76(+7.47%)
Oct 01, 2014 23.58 23.78 23.36 23.54 898,000 -0.05(-0.20%)
Sep 30, 2014 24.26 24.26 23.30 23.59 1,999,355 -0.70(-2.89%)
Sep 29, 2014 23.11 24.40 22.82 24.29 2,434,794 +1.06(+4.55%)
Sep 26, 2014 23.99 24.11 22.59 23.23 2,410,929 -0.76(-3.16%)
Sep 25, 2014 24.69 24.78 22.53 23.99 2,913,977 -0.70(-2.84%)
Sep 24, 2014 25.98 26.25 24.40 24.69 1,879,365 -1.19(-4.59%)
Sep 23, 2014 25.47 26.16 25.35 25.88 1,056,344 +0.26(+1.02%)
Sep 22, 2014 25.01 26.44 25.01 25.62 2,106,499 -0.26(-1.01%)
Sep 19, 2014 26.65 26.74 25.04 25.88 2,810,408 -0.30(-1.14%)
Sep 18, 2014 27.82 28.02 26.09 26.18 2,862,438 -1.46(-5.28%)
Sep 17, 2014 28.55 28.64 27.41 27.64 2,329,991 -0.76(-2.67%)
Sep 16, 2014 31.11 31.11 28.20 28.39 3,907,990 -2.95(-9.40%)
Sep 15, 2014 31.98 32.08 31.10 31.34 517,929 -0.70(-2.19%)
Sep 12, 2014 32.43 32.43 31.71 32.04 779,557 -0.36(-1.13%)
Sep 11, 2014 31.16 32.92 31.03 32.41 1,208,129 +1.02(+3.25%)
Sep 10, 2014 30.74 31.93 30.65 31.39 762,496 +0.63(+2.04%)
Sep 09, 2014 31.06 31.27 30.57 30.76 500,543 -0.41(-1.32%)
Sep 08, 2014 31.28 31.41 30.67 31.17 630,789 -0.08(-0.27%)
Sep 05, 2014 30.88 31.50 30.59 31.26 935,050 +0.43(+1.40%)
Sep 04, 2014 30.42 31.09 30.29 30.83 943,272 +0.62(+2.04%)
Sep 03, 2014 31.82 31.84 30.06 30.21 1,526,354 -1.65(-5.19%)
Sep 02, 2014 32.62 32.63 31.84 31.86 721,730 -0.67(-2.07%)
Aug 29, 2014 33.19 32.54 32.54 32.54 651,473 -0.62(-1.86%)
Aug 28, 2014 33.21 33.64 32.92 33.15 611,507 -0.45(-1.34%)
Aug 27, 2014 32.56 33.61 32.47 33.60 1,222,811 +1.19(+3.66%)
Aug 26, 2014 31.39 32.42 31.39 32.41 1,200,168 +1.16(+3.71%)
Aug 25, 2014 30.94 31.57 30.83 31.26 1,068,521 +0.32(+1.03%)
Aug 22, 2014 31.32 31.32 30.65 30.94 1,434,138 -0.27(-0.87%)
Aug 21, 2014 32.49 32.60 30.47 31.21 4,961,517 -2.40(-7.15%)
Aug 20, 2014 32.96 34.61 32.87 33.61 1,811,585 +0.42(+1.27%)
Aug 19, 2014 33.20 33.70 32.92 33.19 893,042 +0.32(+0.97%)
Aug 18, 2014 33.13 33.42 32.54 32.87 786,643 +0.00(+0.00%)
Aug 15, 2014 33.42 33.66 32.73 32.87 622,698 -0.51(-1.54%)
Aug 14, 2014 33.39 33.62 32.90 33.39 580,210 -0.12(-0.36%)
Aug 13, 2014 33.75 34.21 33.03 33.51 1,233,946 -0.27(-0.80%)
Aug 12, 2014 35.09 35.32 33.45 33.78 3,385,759 -1.39(-3.96%)
Aug 11, 2014 35.46 35.49 34.91 35.17 478,935 -0.20(-0.55%)
Aug 08, 2014 34.76 35.29 34.22 35.37 434,639 +0.73(+2.11%)
Aug 07, 2014 35.07 35.15 34.20 34.64 623,028 -0.30(-0.86%)
Aug 06, 2014 34.66 35.29 34.28 34.94 756,126 +0.28(+0.81%)
Aug 05, 2014 34.97 35.89 34.63 34.66 716,144 -0.58(-1.64%)
Aug 04, 2014 34.97 35.75 34.66 35.24 562,409 +0.39(+1.13%)
Aug 01, 2014 35.72 35.88 33.96 34.85 924,176 -0.82(-2.31%)
Jul 31, 2014 36.52 36.83 35.53 35.67 622,289 -1.20(-3.25%)
Jul 30, 2014 36.39 36.97 36.09 36.87 442,392 +0.73(+2.02%)
Jul 29, 2014 35.85 36.64 35.58 36.14 557,925 +0.25(+0.70%)
Jul 28, 2014 36.06 36.46 35.16 35.88 740,661 -0.31(-0.85%)
Jul 25, 2014 36.36 36.67 36.11 36.19 495,936 -0.45(-1.22%)
Jul 24, 2014 36.15 36.79 36.15 36.64 481,371 +0.65(+1.82%)
Jul 23, 2014 35.71 36.23 35.46 35.99 351,972 +0.20(+0.55%)
Jul 22, 2014 35.62 36.37 35.37 35.79 559,070 +0.40(+1.14%)
Jul 21, 2014 35.92 35.92 35.10 35.39 377,346 -0.70(-1.94%)
Jul 18, 2014 35.00 36.33 34.97 36.09 714,444 +1.15(+3.29%)
Jul 17, 2014 36.47 36.73 34.81 34.94 1,028,881 -1.78(-4.84%)
Jul 16, 2014 36.56 37.01 36.37 36.72 341,509 +0.34(+0.93%)
Jul 15, 2014 37.00 37.47 36.06 36.38 609,419 -0.50(-1.37%)
Jul 14, 2014 36.64 37.56 36.30 36.88 492,514 +0.49(+1.34%)
Jul 11, 2014 36.68 36.68 35.91 36.40 450,308 +0.54(+1.51%)
Jul 10, 2014 36.30 36.81 35.80 35.86 518,535 -0.55(-1.52%)
Jul 09, 2014 36.48 37.30 36.33 36.41 375,991 +0.02(+0.05%)
Jul 08, 2014 37.27 37.70 35.95 36.39 531,276 -1.12(-2.99%)
Jul 07, 2014 38.29 38.50 37.26 37.51 548,246 -0.75(-1.95%)
Jul 03, 2014 38.87 38.26 38.26 38.26 508,044 -0.49(-1.25%)
Jul 02, 2014 37.88 39.72 37.82 38.74 856,962 +0.96(+2.55%)
Jul 01, 2014 36.93 38.01 36.74 37.78 730,466 +0.42(+1.13%)
Jun 30, 2014 35.74 37.63 35.42 37.36 1,017,675 +1.68(+4.72%)
Jun 27, 2014 35.62 36.18 35.29 35.68 2,155,361 +0.03(+0.08%)
Jun 26, 2014 36.22 36.70 35.53 35.65 456,427 -0.67(-1.85%)
Jun 25, 2014 36.36 36.73 36.00 36.32 477,070 +0.06(+0.15%)
Jun 24, 2014 37.00 37.05 36.23 36.27 799,558 -0.88(-2.37%)
Jun 23, 2014 38.30 39.33 36.91 37.15 1,085,366 -1.21(-3.14%)
Jun 20, 2014 37.77 39.24 37.65 38.35 1,372,188 +0.04(+0.10%)
Jun 19, 2014 37.44 38.45 37.39 38.31 1,007,833 +1.34(+3.62%)
Jun 18, 2014 37.13 37.40 36.58 36.98 794,448 -0.02(-0.05%)
Jun 17, 2014 36.61 37.13 35.94 37.00 607,314 +0.35(+0.94%)
Jun 16, 2014 36.63 37.00 36.00 36.65 556,527 +0.09(+0.26%)
Jun 13, 2014 36.10 37.37 36.10 36.56 660,382 +0.55(+1.53%)
Jun 12, 2014 36.45 37.09 35.91 36.01 698,918 -0.53(-1.46%)
Jun 11, 2014 36.97 38.30 36.51 36.54 565,276 -0.88(-2.35%)
Jun 10, 2014 38.20 38.42 37.32 37.42 545,811 -0.73(-1.91%)
Jun 06, 2014 37.92 38.57 37.23 38.15 849,663 +0.66(+1.77%)
Jun 05, 2014 37.55 38.03 36.46 37.48 652,954 -0.07(-0.20%)
Jun 04, 2014 36.15 38.15 35.83 37.56 1,292,272 +1.19(+3.26%)
Jun 03, 2014 36.69 36.93 36.00 36.37 831,079 -0.43(-1.17%)
Jun 02, 2014 39.31 39.44 36.60 36.80 1,163,806 -2.52(-6.41%)
May 30, 2014 38.53 39.60 37.40 39.32 2,053,099 +0.85(+2.20%)
May 29, 2014 35.95 38.56 35.54 38.47 1,788,617 +2.72(+7.61%)
May 28, 2014 35.23 35.78 34.45 35.75 847,277 +0.56(+1.59%)
May 27, 2014 35.26 35.64 34.64 35.19 1,063,758 +0.00(+0.00%)
May 23, 2014 35.45 35.19 35.19 35.19 1,341,880 +0.07(+0.19%)
May 22, 2014 33.53 35.26 32.61 35.13 2,082,257 +0.94(+2.76%)
May 21, 2014 35.12 35.37 33.82 34.18 2,543,341 -1.30(-3.66%)
May 20, 2014 36.73 36.87 34.87 35.48 2,099,482 -1.57(-4.24%)
May 19, 2014 37.52 37.62 36.45 37.05 1,310,051 -0.48(-1.27%)
May 16, 2014 37.61 37.97 36.17 37.53 994,799 +0.76(+2.06%)
May 15, 2014 37.98 37.99 35.95 36.77 2,023,116 -1.28(-3.37%)
May 14, 2014 40.38 42.07 37.12 38.05 2,749,798 -2.37(-5.85%)
May 13, 2014 40.52 41.10 39.74 40.42 717,394 -0.22(-0.55%)
May 12, 2014 40.36 41.41 40.21 40.64 1,012,986 +0.50(+1.23%)
May 09, 2014 39.09 40.64 38.50 40.15 619,092 +1.10(+2.83%)
May 08, 2014 38.95 40.25 38.43 39.04 564,463 +0.02(+0.05%)
May 07, 2014 37.85 39.09 37.51 39.03 964,108 +1.08(+2.86%)
May 06, 2014 39.74 40.30 37.88 37.94 1,144,999 -1.95(-4.90%)
May 05, 2014 40.85 41.42 39.64 39.89 840,833 -1.26(-3.07%)
May 02, 2014 41.62 42.83 40.63 41.16 855,399 -0.48(-1.15%)
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.