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, 2014 41.76 41.76 40.54 40.96 698,408 -0.60(-1.44%)
Apr 29, 2014 40.63 41.77 40.22 41.56 952,250 +0.89(+2.18%)
Apr 28, 2014 39.40 41.35 39.14 40.67 1,773,004 +1.58(+4.04%)
Apr 25, 2014 40.32 40.32 38.78 39.09 830,783 -1.32(-3.26%)
Apr 24, 2014 40.67 41.76 39.76 40.41 1,654,419 -0.03(-0.07%)
Apr 23, 2014 38.14 40.58 38.02 40.44 1,826,141 +2.33(+6.11%)
Apr 22, 2014 37.02 38.47 37.01 38.11 1,558,251 +1.08(+2.93%)
Apr 21, 2014 36.02 38.42 35.78 37.02 1,966,428 +1.19(+3.31%)
Apr 17, 2014 31.29 35.84 35.84 35.84 4,167,464 +4.42(+14.08%)
Apr 16, 2014 31.96 32.45 30.92 31.41 1,202,882 +0.03(+0.09%)
Apr 15, 2014 30.49 32.10 30.20 31.39 2,198,167 +1.74(+5.87%)
Apr 14, 2014 30.94 31.25 29.23 29.65 1,370,255 -0.85(-2.79%)
Apr 11, 2014 31.79 31.90 30.40 30.50 2,308,734 -1.66(-5.17%)
Apr 10, 2014 33.91 34.43 32.12 32.16 1,502,801 -1.47(-4.36%)
Apr 09, 2014 34.83 34.94 33.56 33.63 1,699,682 -0.95(-2.76%)
Apr 08, 2014 35.69 35.98 33.51 34.58 2,486,791 -1.04(-2.91%)
Apr 07, 2014 38.31 39.71 35.53 35.62 3,038,086 -11.32(-24.12%)
Apr 04, 2014 46.47 47.43 46.31 46.94 2,204,165 +0.02(+0.04%)
Apr 03, 2014 46.79 47.16 45.25 46.93 1,525,387 +0.13(+0.28%)
Apr 02, 2014 45.49 47.74 45.14 46.79 2,117,325 +1.34(+2.94%)
Apr 01, 2014 44.21 45.55 44.21 45.46 687,820 +0.80(+1.80%)
Mar 31, 2014 43.74 45.29 43.57 44.65 890,822 +1.08(+2.47%)
Mar 28, 2014 45.58 45.58 42.86 43.58 1,083,073 +0.05(+0.11%)
Mar 27, 2014 43.39 44.32 42.24 43.53 952,425 -0.07(-0.17%)
Mar 26, 2014 45.25 46.22 43.46 43.61 1,107,835 -1.24(-2.77%)
Mar 25, 2014 44.32 45.35 43.99 44.85 1,078,375 -0.18(-0.39%)
Mar 24, 2014 44.93 45.44 43.27 45.03 1,416,161 +0.21(+0.46%)
Mar 21, 2014 46.09 46.09 44.66 44.82 2,328,469 -0.52(-1.15%)
Mar 20, 2014 45.00 46.48 43.78 45.35 1,751,860 +0.19(+0.41%)
Mar 19, 2014 42.78 46.13 42.60 45.16 2,016,918 +2.26(+5.27%)
Mar 18, 2014 42.29 43.37 42.09 42.90 1,122,876 +0.97(+2.32%)
Mar 17, 2014 41.97 43.48 41.25 41.92 1,228,154 +0.78(+1.89%)
Mar 14, 2014 42.15 43.08 40.85 41.15 1,194,541 -1.45(-3.40%)
Mar 13, 2014 44.21 44.88 42.45 42.60 1,137,211 -1.25(-2.86%)
Mar 12, 2014 43.31 44.23 42.84 43.85 825,534 +0.02(+0.04%)
Mar 11, 2014 44.88 45.51 43.56 43.83 1,370,571 -1.02(-2.27%)
Mar 10, 2014 42.69 44.94 41.60 44.85 1,925,143 +2.54(+6.01%)
Mar 07, 2014 42.28 42.52 41.14 42.31 720,456 +0.93(+2.24%)
Mar 06, 2014 41.66 42.04 40.49 41.38 944,135 -0.02(-0.05%)
Mar 05, 2014 42.77 43.86 41.36 41.40 1,408,139 -1.46(-3.40%)
Mar 04, 2014 43.80 44.96 42.60 42.86 1,834,407 -0.37(-0.87%)
Mar 03, 2014 40.67 44.06 40.27 43.23 1,865,016 +1.39(+3.33%)
Feb 28, 2014 40.01 42.05 39.28 41.84 2,616,997 +1.63(+4.05%)
Feb 27, 2014 38.51 41.11 38.33 40.21 3,559,711 +2.44(+6.46%)
Feb 26, 2014 36.66 38.68 36.23 37.77 2,315,057 +1.32(+3.62%)
Feb 25, 2014 35.98 37.82 35.90 36.45 1,919,047 +0.88(+2.47%)
Feb 24, 2014 38.02 38.93 35.19 35.58 3,631,396 -2.69(-7.04%)
Feb 21, 2014 38.43 38.70 37.99 38.27 934,500 -0.21(-0.53%)
Feb 20, 2014 38.50 40.10 37.93 38.47 1,332,518 +0.16(+0.41%)
Feb 19, 2014 38.50 38.73 37.41 38.31 1,256,262 -0.18(-0.46%)
Feb 18, 2014 38.51 39.26 37.99 38.49 886,616 -0.25(-0.65%)
Feb 14, 2014 40.55 38.74 38.74 38.74 1,889,498 -1.85(-4.56%)
Feb 13, 2014 37.32 41.15 37.16 40.60 3,146,343 +2.83(+7.50%)
Feb 12, 2014 36.30 37.80 35.65 37.76 1,752,231 +1.56(+4.31%)
Feb 11, 2014 33.66 36.44 33.47 36.20 2,479,162 +2.80(+8.40%)
Feb 10, 2014 33.13 33.46 32.30 33.40 871,239 +0.21(+0.62%)
Feb 07, 2014 33.63 34.07 32.72 33.19 1,113,321 -0.30(-0.89%)
Feb 06, 2014 32.19 33.95 31.97 33.49 1,483,583 +1.37(+4.28%)
Feb 05, 2014 31.44 32.78 30.71 32.12 2,152,961 +0.34(+1.06%)
Feb 04, 2014 33.18 33.26 31.48 31.78 2,262,664 -1.16(-3.52%)
Feb 03, 2014 34.06 34.62 32.72 32.94 1,460,174 -1.07(-3.13%)
Jan 31, 2014 33.80 34.22 32.63 34.00 1,885,804 -0.12(-0.36%)
Jan 30, 2014 34.27 34.82 33.71 34.13 1,100,765 +0.13(+0.39%)
Jan 29, 2014 35.65 35.87 33.95 33.99 1,581,312 -1.92(-5.34%)
Jan 28, 2014 36.18 36.42 35.20 35.91 1,065,291 +0.02(+0.05%)
Jan 27, 2014 35.80 36.23 34.34 35.89 1,251,781 +0.22(+0.63%)
Jan 24, 2014 34.78 36.42 34.28 35.67 1,625,725 +0.74(+2.11%)
Jan 23, 2014 34.84 35.13 34.14 34.93 1,566,795 -0.22(-0.61%)
Jan 22, 2014 35.40 36.42 35.05 35.15 1,868,243 -0.24(-0.69%)
Jan 21, 2014 35.26 35.52 34.22 35.39 2,016,319 +0.25(+0.72%)
Jan 17, 2014 36.85 35.14 35.14 35.14 3,103,886 -0.74(-2.06%)
Jan 16, 2014 34.19 37.33 33.64 35.87 3,806,408 +1.56(+4.55%)
Jan 15, 2014 33.34 35.00 33.00 34.31 2,619,243 +0.97(+2.92%)
Jan 14, 2014 33.57 35.05 31.98 33.34 5,082,190 +0.19(+0.56%)
Jan 13, 2014 34.13 34.96 33.00 33.15 5,164,429 -1.17(-3.41%)
Jan 10, 2014 35.43 35.49 33.19 34.32 11,344,507 -5.48(-13.77%)
Jan 09, 2014 40.89 40.99 38.54 39.80 3,576,906 -1.31(-3.18%)
Jan 08, 2014 40.51 41.39 40.25 41.11 1,259,796 +0.13(+0.32%)
Jan 07, 2014 41.84 42.04 40.31 40.98 1,689,638 -0.89(-2.12%)
Jan 06, 2014 43.38 43.49 41.70 41.87 1,360,432 -1.26(-2.93%)
Jan 03, 2014 44.20 44.52 42.77 43.13 1,034,292 -0.89(-2.02%)
Jan 02, 2014 45.86 46.73 43.82 44.02 1,850,767 -1.83(-4.00%)
Dec 31, 2013 44.57 45.85 45.85 45.85 1,459,104 +1.25(+2.81%)
Dec 30, 2013 43.22 44.75 42.99 44.60 1,099,046 +1.44(+3.34%)
Dec 27, 2013 44.02 44.13 42.89 43.16 705,726 -0.74(-1.68%)
Dec 26, 2013 43.80 44.13 43.47 43.90 801,412 +0.42(+0.97%)
Dec 24, 2013 42.78 43.80 42.35 43.48 712,183 +0.80(+1.88%)
Dec 23, 2013 42.84 44.13 42.24 42.67 1,487,548 -0.28(-0.65%)
Dec 20, 2013 42.50 43.22 41.95 42.95 5,489,235 +0.42(+0.99%)
Dec 19, 2013 40.71 43.42 40.62 42.53 2,552,263 +1.44(+3.50%)
Dec 18, 2013 41.62 42.05 40.27 41.09 1,546,289 -0.47(-1.12%)
Dec 17, 2013 41.20 43.10 40.78 41.56 2,648,851 +0.33(+0.79%)
Dec 16, 2013 43.10 43.10 41.20 41.23 2,279,992 -1.18(-2.78%)
Dec 13, 2013 43.52 44.45 42.33 42.41 1,345,935 -1.17(-2.68%)
Dec 12, 2013 43.18 43.93 42.66 43.58 1,707,225 +0.28(+0.65%)
Dec 11, 2013 44.91 45.35 42.99 43.30 1,969,923 -0.51(-1.17%)
Dec 10, 2013 44.41 45.35 43.29 43.81 1,916,355 -0.80(-1.80%)
Dec 09, 2013 45.27 45.40 43.48 44.62 2,545,304 -0.35(-0.77%)
Dec 06, 2013 48.37 48.62 44.72 44.96 0 -1.77(-3.78%)
Dec 05, 2013 46.83 49.15 46.37 46.73 3,282,030 -0.88(-1.85%)
Dec 04, 2013 49.20 49.23 46.92 47.61 5,411,972 -4.33(-8.33%)
Dec 03, 2013 55.99 56.28 51.94 51.94 3,441,309 -4.35(-7.72%)
Dec 02, 2013 59.40 60.63 56.10 56.28 0 -3.11(-5.24%)
Nov 29, 2013 60.07 60.76 57.68 59.40 0 -0.14(-0.24%)
Nov 27, 2013 60.54 61.16 58.53 59.54 0 -0.81(-1.35%)
Nov 26, 2013 60.71 63.00 59.96 60.35 0 -1.17(-1.90%)
Nov 25, 2013 57.78 63.11 57.50 61.52 0 +4.17(+7.27%)
Nov 22, 2013 56.07 57.82 56.00 57.35 0 +1.32(+2.35%)
Nov 21, 2013 54.75 60.30 54.32 56.03 1,095,461 -1.65(-2.87%)
Nov 20, 2013 57.77 58.64 56.75 57.69 756,803 +0.08(+0.15%)
Nov 19, 2013 58.62 59.67 57.33 57.60 502,264 -1.31(-2.22%)
Nov 18, 2013 59.86 60.95 58.62 58.91 755,982 -1.29(-2.14%)
Nov 15, 2013 60.47 61.43 59.46 60.20 0 +0.66(+1.11%)
Nov 14, 2013 59.38 60.59 58.19 59.54 976,630 +1.85(+3.21%)
Nov 12, 2013 55.80 60.30 54.99 57.69 898,480 +1.61(+2.87%)
Nov 11, 2013 52.90 56.40 52.90 56.08 0 +3.05(+5.74%)
Nov 08, 2013 52.58 53.56 52.24 53.03 0 +0.32(+0.60%)
Nov 07, 2013 54.26 55.21 52.32 52.71 718,388 -1.33(-2.46%)
Nov 06, 2013 56.38 56.75 53.76 54.04 595,417 -2.28(-4.05%)
Nov 05, 2013 56.45 56.89 55.28 56.32 0 -0.58(-1.02%)
Nov 04, 2013 54.41 57.14 53.67 56.90 0 +2.52(+4.62%)
Nov 01, 2013 54.73 55.24 53.64 54.39 0 +0.08(+0.15%)
Oct 31, 2013 54.84 55.20 53.10 54.30 0 -0.55(-1.01%)
Oct 30, 2013 57.94 58.90 54.36 54.85 0 -3.20(-5.51%)
Oct 29, 2013 51.67 58.58 51.54 58.05 2,314,583 +6.11(+11.75%)
Oct 28, 2013 51.91 52.32 51.58 51.95 0 -0.31(-0.59%)
Oct 25, 2013 52.15 52.48 51.38 52.25 0 +0.07(+0.13%)
Oct 24, 2013 51.89 52.55 51.43 52.19 0 +0.16(+0.31%)
Oct 23, 2013 52.22 52.69 51.34 52.03 727,049 -0.47(-0.89%)
Oct 22, 2013 52.72 53.28 51.59 52.50 837,174 -0.01(-0.02%)
Oct 21, 2013 52.36 52.72 51.06 52.51 1,132,835 -0.22(-0.41%)
Oct 18, 2013 51.16 53.12 50.41 52.72 1,038,860 +1.77(+3.47%)
Oct 17, 2013 50.44 51.31 49.97 50.95 903,313 +0.30(+0.59%)
Oct 16, 2013 50.66 52.22 50.25 50.66 1,043,593 +0.22(+0.44%)
Oct 15, 2013 51.19 52.41 49.57 50.43 0 -0.76(-1.48%)
Oct 14, 2013 50.94 52.35 49.71 51.19 1,050,424 -0.13(-0.26%)
Oct 11, 2013 51.55 52.69 50.53 51.32 0 -0.36(-0.69%)
Oct 10, 2013 55.84 55.84 51.06 51.68 1,857,581 -4.02(-7.22%)
Oct 09, 2013 58.85 59.37 55.49 55.70 906,382 -3.25(-5.52%)
Oct 08, 2013 59.98 60.56 57.86 58.95 0 -1.15(-1.91%)
Oct 07, 2013 59.18 60.75 58.91 60.10 680,199 +0.17(+0.28%)
Oct 04, 2013 59.65 60.67 59.28 59.93 586,481 +0.10(+0.17%)
Oct 03, 2013 60.12 60.72 59.32 59.83 0 -0.53(-0.88%)
Oct 02, 2013 59.10 61.37 58.87 60.36 1,253,081 +0.75(+1.25%)
Oct 01, 2013 55.99 61.71 55.95 59.61 0 +4.40(+7.98%)
Sep 27, 2013 56.15 56.16 54.03 55.21 0 -1.24(-2.20%)
Sep 26, 2013 55.91 56.90 54.80 56.45 0 +0.61(+1.10%)
Sep 25, 2013 54.18 56.13 53.59 55.84 0 +1.72(+3.19%)
Sep 24, 2013 54.28 54.84 53.53 54.12 656,187 +0.04(+0.07%)
Sep 23, 2013 54.48 55.13 52.96 54.08 1,000,333 -0.59(-1.08%)
Sep 20, 2013 55.26 55.31 53.10 54.67 0 +0.34(+0.62%)
Sep 19, 2013 56.02 56.38 52.93 54.33 0 -1.41(-2.53%)
Sep 18, 2013 57.86 57.96 54.04 55.74 2,542,057 -2.26(-3.89%)
Sep 17, 2013 57.03 59.74 56.17 58.00 0 +0.64(+1.11%)
Sep 16, 2013 56.53 59.31 56.14 57.36 0 +0.87(+1.54%)
Sep 13, 2013 55.63 56.52 54.21 56.49 0 +1.49(+2.70%)
Sep 12, 2013 52.83 55.37 52.01 55.00 2,220,908 +2.83(+5.43%)
Sep 11, 2013 53.03 53.75 49.80 52.17 0 -0.79(-1.48%)
Sep 10, 2013 49.57 55.39 49.46 52.96 4,040,222 +3.34(+6.73%)
Sep 09, 2013 43.97 51.65 43.97 49.62 3,099,977 +5.63(+12.79%)
Sep 06, 2013 45.25 45.25 43.32 43.99 0 -0.85(-1.90%)
Sep 05, 2013 41.68 45.86 41.66 44.84 0 +2.65(+6.27%)
Sep 04, 2013 41.90 43.17 41.50 42.19 1,257,106 +0.27(+0.65%)
Sep 03, 2013 41.56 42.33 41.36 41.92 0 +0.56(+1.36%)
Aug 30, 2013 38.82 41.65 38.45 41.36 0 +2.51(+6.45%)
Aug 29, 2013 38.14 39.16 37.87 38.86 573,400 +0.65(+1.69%)
Aug 28, 2013 38.10 38.78 37.65 38.21 653,940 +0.27(+0.71%)
Aug 27, 2013 36.70 38.99 36.35 37.94 1,062,377 +1.16(+3.15%)
Aug 26, 2013 37.21 37.83 36.74 36.78 854,474 -0.24(-0.66%)
Aug 23, 2013 37.49 37.59 36.70 37.02 0 -0.11(-0.30%)
Aug 22, 2013 37.15 38.05 36.57 37.14 2,882,240 -3.32(-8.20%)
Aug 21, 2013 38.98 40.88 38.73 40.46 1,559,777 +1.57(+4.04%)
Aug 20, 2013 37.60 38.99 37.59 38.88 0 +1.37(+3.66%)
Aug 19, 2013 38.66 38.92 36.96 37.51 1,691,420 -0.99(-2.58%)
Aug 16, 2013 39.74 40.19 38.35 38.50 0 -0.51(-1.31%)
Aug 15, 2013 39.00 39.16 38.34 39.02 911,889 +0.00(+0.00%)
Aug 14, 2013 39.55 39.66 38.69 39.02 829,414 -0.41(-1.04%)
Aug 13, 2013 39.60 40.22 38.91 39.43 753,617 -0.24(-0.61%)
Aug 12, 2013 38.63 39.91 38.27 39.67 770,162 +1.01(+2.61%)
Aug 09, 2013 39.28 39.28 38.15 38.66 972,599 -0.53(-1.36%)
Aug 08, 2013 39.37 39.69 38.67 39.19 1,042,056 +0.13(+0.34%)
Aug 07, 2013 39.38 39.45 38.57 39.06 1,150,179 -0.51(-1.30%)
Aug 06, 2013 41.55 41.55 39.21 39.58 1,622,975 -2.22(-5.30%)
Aug 05, 2013 42.99 43.48 41.47 41.79 1,023,252 -1.29(-2.99%)
Aug 02, 2013 43.20 44.38 42.95 43.08 562,993 -0.39(-0.90%)
Aug 01, 2013 43.01 44.06 42.38 43.48 1,097,444 +0.65(+1.53%)
Jul 31, 2013 41.57 42.98 41.24 42.82 0 +1.35(+3.25%)
Jul 30, 2013 41.42 41.64 40.96 41.47 0 +0.30(+0.73%)
Jul 29, 2013 40.24 41.20 40.22 41.18 0 +0.62(+1.52%)
Jul 26, 2013 39.79 40.66 39.67 40.56 0 +0.57(+1.43%)
Jul 25, 2013 39.30 40.20 39.30 39.99 0 +0.61(+1.54%)
Jul 24, 2013 40.20 40.51 39.27 39.38 0 -0.65(-1.61%)
Jul 23, 2013 41.70 41.70 39.90 40.03 0 -1.69(-4.06%)
Jul 22, 2013 41.28 41.96 40.89 41.72 0 +0.22(+0.54%)
Jul 19, 2013 41.15 42.25 40.78 41.49 0 +0.76(+1.86%)
Jul 18, 2013 40.97 41.27 40.48 40.74 0 -0.17(-0.41%)
Jul 17, 2013 41.39 41.44 40.74 40.90 377,891 -0.38(-0.93%)
Jul 16, 2013 41.27 41.60 40.87 41.29 642,486 +0.10(+0.25%)
Jul 15, 2013 41.20 41.38 40.66 41.18 0 +0.09(+0.23%)
Jul 12, 2013 42.53 42.76 40.74 41.09 0 -1.40(-3.30%)
Jul 11, 2013 42.30 42.71 41.82 42.49 0 +0.69(+1.66%)
Jul 10, 2013 40.58 41.93 40.31 41.80 0 +1.20(+2.95%)
Jul 09, 2013 39.76 41.15 39.26 40.61 705,309 +1.23(+3.13%)
Jul 08, 2013 39.43 39.71 39.18 39.37 0 -0.02(-0.05%)
Jul 05, 2013 40.03 40.18 39.27 39.39 0 -0.10(-0.26%)
Jul 03, 2013 39.35 39.85 39.25 39.49 0 +0.00(+0.00%)
Jul 02, 2013 39.29 40.03 39.12 39.49 1,706,393 +0.22(+0.55%)
Jul 01, 2013 39.63 40.06 39.22 39.28 0 -0.07(-0.17%)
Jun 28, 2013 39.75 39.99 39.27 39.34 1,685,897 -0.65(-1.61%)
Jun 27, 2013 40.89 40.89 39.86 39.99 0 -0.73(-1.79%)
Jun 26, 2013 40.75 41.09 39.99 40.72 0 +0.24(+0.58%)
Jun 25, 2013 40.79 41.06 39.88 40.48 0 +0.19(+0.48%)
Jun 24, 2013 40.62 40.72 39.71 40.29 0 -0.86(-2.09%)
Jun 21, 2013 41.68 41.86 40.52 41.15 1,207,147 -0.29(-0.70%)
Jun 20, 2013 43.01 43.14 41.19 41.44 0 -1.99(-4.59%)
Jun 19, 2013 44.00 44.53 43.14 43.43 0 -0.57(-1.30%)
Jun 18, 2013 43.79 44.19 43.27 44.00 0 +0.21(+0.47%)
Jun 17, 2013 43.91 44.63 43.52 43.79 0 +0.30(+0.69%)
Jun 14, 2013 43.93 44.75 43.21 43.49 0 -0.65(-1.46%)
Jun 13, 2013 42.14 44.34 41.92 44.14 909,355 +2.00(+4.75%)
Jun 12, 2013 43.40 43.40 41.98 42.14 580,788 -1.00(-2.32%)
Jun 11, 2013 43.36 43.91 42.94 43.14 579,837 -0.53(-1.22%)
Jun 10, 2013 44.47 45.04 43.53 43.67 0 -0.79(-1.79%)
Jun 07, 2013 44.32 44.95 43.67 44.47 0 +0.43(+0.98%)
Jun 06, 2013 44.42 44.44 43.27 44.04 0 -0.22(-0.51%)
Jun 05, 2013 44.88 45.22 44.13 44.26 997,146 -0.65(-1.46%)
Jun 04, 2013 45.93 46.41 44.62 44.92 0 -1.13(-2.46%)
Jun 03, 2013 45.69 46.38 44.78 46.05 998,132 +0.39(+0.86%)
May 31, 2013 45.05 46.41 45.01 45.65 875,310 +0.44(+0.97%)
May 30, 2013 47.20 47.20 45.21 45.21 1,184,708 -1.75(-3.72%)
May 29, 2013 45.39 47.40 45.06 46.96 1,444,751 +1.17(+2.55%)
May 28, 2013 47.21 48.02 45.36 45.79 2,255,826 -1.19(-2.53%)
May 24, 2013 45.63 47.46 44.25 46.98 0 -7.40(-13.62%)
May 23, 2013 54.23 55.48 53.79 54.39 1,461,099 -0.19(-0.34%)
May 22, 2013 56.18 56.79 53.99 54.57 0 -1.33(-2.38%)
May 21, 2013 54.18 56.38 54.18 55.90 0 +1.69(+3.12%)
May 20, 2013 53.74 54.47 52.86 54.21 0 +0.43(+0.80%)
May 17, 2013 54.53 54.77 53.40 53.78 0 -0.02(-0.03%)
May 16, 2013 54.18 55.09 53.43 53.80 676,008 -0.59(-1.08%)
May 15, 2013 53.50 56.77 53.29 54.39 1,306,249 +2.15(+4.12%)
May 13, 2013 52.89 53.15 51.54 52.24 0 -0.90(-1.69%)
May 10, 2013 49.56 53.23 48.97 53.13 0 +3.59(+7.25%)
May 09, 2013 49.12 50.35 49.12 49.54 0 +0.34(+0.68%)
May 08, 2013 49.06 49.78 49.01 49.21 0 +0.18(+0.36%)
May 07, 2013 48.70 49.50 48.28 49.03 0 +0.34(+0.69%)
May 06, 2013 48.10 49.07 48.10 48.69 0 +0.59(+1.22%)
May 03, 2013 48.55 48.43 48.00 48.10 0 +0.28(+0.59%)
May 02, 2013 46.84 48.22 46.84 47.82 0 +1.04(+2.22%)
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.