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 29, 2016 16.83 16.87 15.19 15.31 1,082,599 -1.58(-9.33%)
Apr 28, 2016 16.88 17.39 16.53 16.89 398,434 -0.08(-0.50%)
Apr 27, 2016 16.51 17.18 16.19 16.97 390,476 +0.32(+1.91%)
Apr 26, 2016 16.34 16.72 16.16 16.65 405,866 +0.17(+1.02%)
Apr 25, 2016 17.00 17.11 16.46 16.48 384,589 -0.46(-2.70%)
Apr 22, 2016 17.77 17.87 16.77 16.94 728,217 +0.10(+0.61%)
Apr 21, 2016 17.29 17.65 16.55 16.84 965,638 -0.60(-3.43%)
Apr 20, 2016 16.05 17.55 15.89 17.44 1,556,227 +1.52(+9.58%)
Apr 19, 2016 15.58 16.02 15.52 15.91 469,813 +0.45(+2.90%)
Apr 18, 2016 15.53 15.61 15.30 15.46 445,741 -0.34(-2.13%)
Apr 15, 2016 15.58 15.85 15.31 15.80 523,230 +0.04(+0.24%)
Apr 14, 2016 15.45 16.17 15.22 15.76 792,777 +0.39(+2.55%)
Apr 13, 2016 14.33 15.41 13.98 15.37 1,036,321 +1.39(+9.97%)
Apr 12, 2016 13.47 14.19 13.40 13.98 685,083 +0.48(+3.53%)
Apr 11, 2016 13.61 13.67 13.32 13.50 893,259 -0.01(-0.07%)
Apr 08, 2016 13.45 13.70 13.19 13.51 664,578 +0.10(+0.77%)
Apr 07, 2016 13.60 13.74 13.14 13.41 1,088,394 -0.34(-2.45%)
Apr 06, 2016 13.62 13.78 13.25 13.74 661,198 +0.11(+0.82%)
Apr 05, 2016 13.77 13.77 13.33 13.63 999,180 -0.19(-1.35%)
Apr 04, 2016 14.02 14.14 13.66 13.82 470,763 -0.11(-0.81%)
Apr 01, 2016 14.27 14.44 13.84 13.93 529,290 -0.38(-2.68%)
Mar 31, 2016 14.04 14.31 13.94 14.31 480,682 +0.18(+1.26%)
Mar 30, 2016 14.12 14.42 13.92 14.14 419,431 +0.14(+1.00%)
Mar 29, 2016 13.74 14.12 13.56 14.00 521,255 +0.19(+1.35%)
Mar 28, 2016 14.33 14.33 13.80 13.81 509,701 -0.22(-1.53%)
Mar 24, 2016 13.86 14.02 14.02 14.02 847,311 +0.04(+0.27%)
Mar 23, 2016 14.23 14.23 13.82 13.99 873,503 +0.14(+1.01%)
Mar 22, 2016 14.16 14.20 13.67 13.85 1,135,946 -0.41(-2.89%)
Mar 21, 2016 15.04 15.06 14.21 14.26 832,631 -0.79(-5.22%)
Mar 18, 2016 14.68 15.10 14.48 15.04 1,348,508 +0.75(+5.23%)
Mar 17, 2016 14.03 14.54 13.64 14.30 1,226,185 +0.19(+1.33%)
Mar 16, 2016 14.54 14.70 13.92 14.11 1,083,847 -0.42(-2.90%)
Mar 15, 2016 15.45 15.56 14.50 14.53 1,114,475 -1.05(-6.72%)
Mar 14, 2016 15.70 15.88 15.36 15.58 510,126 -0.09(-0.60%)
Mar 11, 2016 15.82 16.20 15.44 15.67 536,201 -0.06(-0.36%)
Mar 10, 2016 16.06 16.23 15.44 15.73 577,912 -0.22(-1.41%)
Mar 09, 2016 16.85 16.89 15.89 15.95 694,864 -0.90(-5.35%)
Mar 08, 2016 17.18 17.29 16.34 16.85 573,596 -0.25(-1.45%)
Mar 07, 2016 16.95 17.30 16.66 17.10 725,586 +0.22(+1.33%)
Mar 04, 2016 17.19 17.50 16.83 16.88 740,558 -0.04(-0.22%)
Mar 03, 2016 16.83 16.99 16.48 16.91 849,110 +0.36(+2.15%)
Mar 02, 2016 16.18 16.75 15.91 16.56 539,755 +0.50(+3.15%)
Mar 01, 2016 16.36 16.79 15.89 16.05 435,159 -0.28(-1.72%)
Feb 29, 2016 16.77 17.23 16.32 16.33 516,821 -0.74(-4.33%)
Feb 26, 2016 16.41 17.26 16.20 17.07 878,338 +0.69(+4.22%)
Feb 25, 2016 15.39 16.38 15.37 16.38 793,588 +0.51(+3.24%)
Feb 24, 2016 15.98 16.38 15.48 15.87 556,598 -0.51(-3.14%)
Feb 23, 2016 15.71 16.44 15.71 16.38 399,525 +0.45(+2.82%)
Feb 22, 2016 16.09 16.40 15.86 15.93 454,551 +0.31(+1.98%)
Feb 19, 2016 15.85 16.13 15.21 15.62 393,489 -0.50(-3.07%)
Feb 18, 2016 16.66 16.77 15.17 16.12 930,221 -0.76(-4.49%)
Feb 17, 2016 15.14 17.00 15.06 16.88 1,115,845 +1.74(+11.49%)
Feb 16, 2016 14.80 15.23 14.08 15.14 695,664 +0.69(+4.79%)
Feb 12, 2016 14.34 14.45 14.45 14.45 478,096 +0.37(+2.66%)
Feb 11, 2016 13.61 14.16 13.61 14.07 764,154 +0.04(+0.27%)
Feb 10, 2016 14.31 14.84 14.01 14.03 766,077 -0.22(-1.57%)
Feb 09, 2016 15.24 15.69 14.25 14.26 1,228,727 -1.38(-8.85%)
Feb 08, 2016 16.05 16.18 15.06 15.64 579,910 -0.63(-3.85%)
Feb 05, 2016 16.39 16.67 16.12 16.27 316,834 -0.27(-1.64%)
Feb 04, 2016 16.20 17.14 16.01 16.54 655,833 +0.24(+1.49%)
Feb 03, 2016 15.84 16.35 15.21 16.30 472,537 +0.50(+3.20%)
Feb 02, 2016 16.41 16.80 15.72 15.79 601,087 -0.73(-4.41%)
Feb 01, 2016 15.89 16.55 15.45 16.52 471,776 +0.67(+4.25%)
Jan 29, 2016 16.17 16.72 15.52 15.85 549,429 -0.42(-2.59%)
Jan 28, 2016 16.31 16.74 16.20 16.27 517,673 -0.01(-0.06%)
Jan 27, 2016 15.65 16.73 15.65 16.28 711,342 +0.52(+3.32%)
Jan 26, 2016 16.03 16.15 15.38 15.75 519,181 -0.02(-0.12%)
Jan 25, 2016 16.92 17.20 15.70 15.77 680,592 -1.08(-6.43%)
Jan 22, 2016 16.32 16.92 16.08 16.86 898,725 +0.94(+5.93%)
Jan 21, 2016 15.60 16.30 15.52 15.91 454,678 +0.22(+1.37%)
Jan 20, 2016 15.33 16.23 15.24 15.70 704,358 -0.05(-0.30%)
Jan 19, 2016 16.09 16.51 15.67 15.74 1,102,278 -0.28(-1.75%)
Jan 15, 2016 16.48 16.03 16.03 16.03 860,681 -0.56(-3.38%)
Jan 14, 2016 17.67 17.76 16.58 16.59 947,533 -0.90(-5.13%)
Jan 13, 2016 17.75 18.27 17.18 17.48 962,466 -0.06(-0.32%)
Jan 12, 2016 16.76 17.54 16.67 17.54 617,598 +0.73(+4.34%)
Jan 11, 2016 16.91 17.30 16.17 16.81 614,494 -0.05(-0.28%)
Jan 08, 2016 17.99 18.15 16.79 16.86 577,164 -0.31(-1.80%)
Jan 07, 2016 17.40 18.10 17.12 17.17 465,747 -0.62(-3.47%)
Jan 06, 2016 18.76 19.10 17.74 17.78 713,382 -0.87(-4.66%)
Jan 05, 2016 19.06 19.06 18.09 18.65 513,691 +0.15(+0.81%)
Jan 04, 2016 19.15 19.15 18.42 18.50 542,845 -0.72(-3.75%)
Dec 31, 2015 19.07 19.22 19.22 19.22 547,832 +0.25(+1.33%)
Dec 30, 2015 19.67 19.95 18.83 18.97 1,020,873 -0.65(-3.29%)
Dec 29, 2015 19.45 20.55 19.26 19.62 1,099,787 +0.25(+1.30%)
Dec 28, 2015 19.31 20.09 19.27 19.36 1,115,626 -0.07(-0.38%)
Dec 24, 2015 19.67 19.44 19.44 19.44 442,159 -0.20(-1.00%)
Dec 23, 2015 19.65 20.96 19.55 19.63 665,693 +0.06(+0.29%)
Dec 22, 2015 18.54 19.92 18.36 19.58 1,013,898 +1.20(+6.51%)
Dec 21, 2015 18.44 18.91 18.06 18.38 697,310 +0.19(+1.03%)
Dec 18, 2015 18.03 18.60 17.81 18.19 1,392,710 +0.09(+0.52%)
Dec 17, 2015 19.05 19.06 18.05 18.10 1,004,997 -1.08(-5.61%)
Dec 16, 2015 19.65 20.10 18.87 19.18 492,839 -0.30(-1.54%)
Dec 15, 2015 19.65 19.84 19.38 19.48 556,333 -0.18(-0.90%)
Dec 14, 2015 20.61 20.61 19.42 19.65 616,131 -1.06(-5.10%)
Dec 11, 2015 20.10 20.93 19.66 20.71 684,874 +0.42(+2.07%)
Dec 10, 2015 20.14 21.44 19.69 20.29 1,609,093 +0.88(+4.53%)
Dec 09, 2015 18.87 19.42 18.71 19.41 701,208 +0.59(+3.13%)
Dec 08, 2015 18.61 18.86 18.53 18.82 654,911 +0.14(+0.75%)
Dec 07, 2015 18.48 18.89 18.33 18.68 1,056,594 +0.01(+0.05%)
Dec 04, 2015 17.86 18.97 17.83 18.67 1,116,246 +0.91(+5.11%)
Dec 03, 2015 18.85 19.92 16.86 17.76 2,212,285 -1.32(-6.91%)
Dec 02, 2015 20.96 20.96 18.84 19.08 1,025,700 -1.22(-6.03%)
Dec 01, 2015 20.80 21.08 20.03 20.31 670,281 -0.38(-1.85%)
Nov 30, 2015 20.64 21.05 19.74 20.69 979,431 -0.02(-0.09%)
Nov 27, 2015 20.60 21.28 19.99 20.71 476,775 -0.29(-1.38%)
Nov 25, 2015 19.24 21.00 21.00 21.00 951,594 +1.83(+9.56%)
Nov 24, 2015 19.05 19.46 18.76 19.17 335,698 +0.12(+0.64%)
Nov 23, 2015 18.62 19.77 18.58 19.05 600,282 +0.38(+2.05%)
Nov 20, 2015 19.36 19.73 18.53 18.66 962,797 -0.45(-2.35%)
Nov 19, 2015 20.24 20.80 18.93 19.11 884,273 -1.33(-6.50%)
Nov 18, 2015 21.11 21.46 19.76 20.44 872,004 -0.48(-2.28%)
Nov 17, 2015 21.58 22.12 20.82 20.91 432,029 -0.51(-2.40%)
Nov 16, 2015 20.73 21.48 20.52 21.43 404,096 +0.70(+3.38%)
Nov 13, 2015 21.94 21.94 20.50 20.73 809,020 -1.26(-5.74%)
Nov 12, 2015 23.06 23.14 21.90 21.99 598,048 -1.19(-5.12%)
Nov 11, 2015 22.88 23.25 22.00 23.18 586,204 -0.02(-0.08%)
Nov 10, 2015 22.91 23.47 22.20 23.20 395,494 +0.02(+0.08%)
Nov 09, 2015 22.61 23.60 22.08 23.18 552,184 +0.65(+2.91%)
Nov 06, 2015 21.69 22.77 21.69 22.52 490,492 +0.52(+2.38%)
Nov 05, 2015 22.42 22.89 21.71 22.00 440,275 -0.35(-1.55%)
Nov 04, 2015 22.42 22.65 22.11 22.35 259,732 -0.05(-0.21%)
Nov 03, 2015 21.91 22.65 21.83 22.39 440,234 +0.39(+1.79%)
Nov 02, 2015 21.84 22.23 21.36 22.00 355,976 +0.15(+0.68%)
Oct 30, 2015 21.89 22.06 21.29 21.85 524,552 -0.22(-0.97%)
Oct 29, 2015 21.76 22.07 21.42 22.07 448,421 +0.19(+0.85%)
Oct 28, 2015 21.00 22.10 20.93 21.88 433,675 +0.93(+4.42%)
Oct 27, 2015 21.03 21.09 19.65 20.95 907,640 -0.30(-1.41%)
Oct 26, 2015 21.61 21.84 21.19 21.25 328,632 -0.42(-1.94%)
Oct 23, 2015 22.05 22.50 21.10 21.67 687,946 -0.61(-2.73%)
Oct 22, 2015 22.60 22.60 21.69 22.28 494,990 -0.18(-0.79%)
Oct 21, 2015 23.08 23.18 22.17 22.46 524,214 -0.59(-2.56%)
Oct 20, 2015 22.81 23.22 22.44 23.05 463,217 +0.29(+1.27%)
Oct 19, 2015 22.33 22.86 21.69 22.76 673,347 +0.43(+1.93%)
Oct 16, 2015 23.65 24.01 21.78 22.33 814,047 -1.38(-5.84%)
Oct 15, 2015 22.69 24.20 22.59 23.71 480,852 +0.89(+3.89%)
Oct 14, 2015 23.55 24.10 22.61 22.82 613,278 -0.71(-3.02%)
Oct 13, 2015 23.56 23.90 23.04 23.53 449,092 -0.23(-0.98%)
Oct 12, 2015 24.17 24.17 23.39 23.77 287,828 -0.18(-0.74%)
Oct 09, 2015 24.42 24.50 23.35 23.94 603,501 -0.51(-2.10%)
Oct 08, 2015 24.06 24.66 23.84 24.46 568,967 +0.58(+2.43%)
Oct 07, 2015 23.57 24.51 23.57 23.88 373,022 +0.22(+0.95%)
Oct 06, 2015 23.25 23.83 23.01 23.65 643,740 +0.82(+3.60%)
Oct 05, 2015 23.09 23.75 22.80 22.83 511,355 -0.36(-1.53%)
Oct 02, 2015 22.13 23.23 22.00 23.19 463,127 +0.79(+3.55%)
Oct 01, 2015 21.12 23.11 21.12 22.39 1,349,972 +1.26(+5.97%)
Sep 30, 2015 23.14 23.14 21.00 21.13 1,330,452 -1.05(-4.72%)
Sep 29, 2015 21.97 22.57 21.70 22.18 628,795 +0.28(+1.28%)
Sep 28, 2015 22.99 23.43 21.78 21.90 947,155 -1.17(-5.07%)
Sep 25, 2015 23.49 23.84 23.04 23.07 520,169 -0.35(-1.48%)
Sep 24, 2015 23.56 23.56 22.75 23.41 454,508 -0.09(-0.40%)
Sep 23, 2015 24.04 24.44 23.33 23.50 496,542 -0.42(-1.76%)
Sep 22, 2015 23.97 24.80 23.92 23.93 751,902 -0.38(-1.58%)
Sep 21, 2015 24.06 25.29 23.83 24.31 644,145 +0.58(+2.44%)
Sep 18, 2015 23.63 24.15 23.51 23.73 968,990 -0.32(-1.32%)
Sep 17, 2015 23.92 24.94 23.90 24.05 792,256 +0.30(+1.26%)
Sep 16, 2015 23.47 23.93 23.38 23.75 484,398 +0.37(+1.60%)
Sep 15, 2015 23.60 23.93 23.37 23.37 631,341 -0.25(-1.07%)
Sep 14, 2015 24.07 24.08 23.46 23.63 808,047 -0.48(-1.98%)
Sep 11, 2015 24.03 24.35 23.45 24.10 587,804 +0.04(+0.16%)
Sep 10, 2015 24.02 24.48 23.77 24.07 593,758 -0.01(-0.04%)
Sep 09, 2015 25.14 25.24 24.01 24.08 1,015,289 -0.99(-3.95%)
Sep 08, 2015 25.62 25.68 24.86 25.07 1,155,199 -0.36(-1.43%)
Sep 04, 2015 25.00 25.43 25.43 25.43 543,233 +0.06(+0.22%)
Sep 03, 2015 24.97 25.62 24.76 25.37 602,046 +0.42(+1.69%)
Sep 02, 2015 24.65 25.13 24.42 24.95 604,203 +0.50(+2.07%)
Sep 01, 2015 24.30 24.88 24.22 24.45 939,729 -0.50(-1.99%)
Aug 31, 2015 25.65 26.08 24.76 24.94 915,021 -0.58(-2.27%)
Aug 28, 2015 24.65 25.76 24.43 25.52 734,233 +0.35(+1.37%)
Aug 27, 2015 22.49 26.47 22.49 25.18 2,534,185 +2.74(+12.21%)
Aug 26, 2015 22.07 22.52 21.49 22.44 1,110,827 +0.70(+3.23%)
Aug 25, 2015 21.50 22.43 21.29 21.74 2,121,339 +1.19(+5.78%)
Aug 24, 2015 20.29 21.32 19.63 20.55 850,325 -0.62(-2.91%)
Aug 21, 2015 20.98 21.71 20.78 21.17 1,069,330 -0.31(-1.44%)
Aug 20, 2015 21.94 22.53 20.34 21.48 1,293,752 -0.35(-1.59%)
Aug 19, 2015 22.47 22.53 21.63 21.82 701,869 -0.69(-3.07%)
Aug 18, 2015 23.81 23.84 22.25 22.51 818,598 -1.21(-5.08%)
Aug 17, 2015 23.61 24.01 23.43 23.72 423,399 +0.18(+0.75%)
Aug 14, 2015 23.51 23.78 23.05 23.54 769,076 +0.17(+0.72%)
Aug 13, 2015 23.55 23.87 23.25 23.37 652,688 -0.35(-1.46%)
Aug 12, 2015 23.37 23.78 22.72 23.72 1,229,557 +0.18(+0.75%)
Aug 11, 2015 22.91 23.79 22.64 23.54 1,484,251 +0.66(+2.90%)
Aug 10, 2015 22.80 23.36 22.64 22.88 1,194,078 +0.07(+0.33%)
Aug 07, 2015 21.97 22.96 21.95 22.80 1,660,573 +0.98(+4.50%)
Aug 06, 2015 20.25 21.95 19.97 21.82 1,754,092 +1.87(+9.37%)
Aug 05, 2015 19.47 20.04 19.35 19.95 1,048,523 +0.50(+2.55%)
Aug 04, 2015 18.15 19.72 17.84 19.46 1,567,667 +1.33(+7.32%)
Aug 03, 2015 21.05 21.26 17.85 18.13 3,370,165 -2.02(-10.02%)
Jul 31, 2015 19.91 20.16 19.50 20.15 1,069,907 +0.24(+1.22%)
Jul 30, 2015 20.48 20.57 19.91 19.91 785,888 -0.53(-2.61%)
Jul 29, 2015 20.26 20.49 20.04 20.44 519,477 +0.05(+0.23%)
Jul 28, 2015 20.47 20.61 19.62 20.39 930,043 +0.35(+1.73%)
Jul 27, 2015 20.91 20.93 19.80 20.05 1,192,297 -0.70(-3.38%)
Jul 24, 2015 20.59 21.47 20.59 20.75 724,644 +0.10(+0.50%)
Jul 23, 2015 20.74 20.91 20.39 20.64 722,663 +0.11(+0.55%)
Jul 22, 2015 20.59 21.03 20.20 20.53 1,404,376 -0.06(-0.27%)
Jul 21, 2015 20.57 20.75 20.32 20.59 1,016,713 +0.02(+0.09%)
Jul 20, 2015 20.69 20.87 20.24 20.57 883,126 -0.14(-0.68%)
Jul 17, 2015 20.76 20.76 20.39 20.71 892,763 -0.20(-0.94%)
Jul 16, 2015 21.58 21.59 20.41 20.91 1,533,275 -0.54(-2.53%)
Jul 15, 2015 22.35 22.40 21.20 21.45 2,487,842 -0.84(-3.78%)
Jul 14, 2015 22.09 22.41 21.88 22.29 629,126 +0.15(+0.68%)
Jul 13, 2015 22.45 22.82 22.10 22.14 728,756 -0.07(-0.29%)
Jul 10, 2015 21.85 22.27 21.54 22.21 986,431 +0.49(+2.24%)
Jul 09, 2015 22.67 23.33 21.56 21.72 1,222,263 -0.84(-3.73%)
Jul 08, 2015 23.54 23.70 21.96 22.56 1,413,271 -1.13(-4.78%)
Jul 07, 2015 23.47 23.95 23.04 23.69 1,880,956 +0.47(+2.01%)
Jul 06, 2015 23.65 24.10 23.07 23.22 2,008,924 -0.65(-2.70%)
Jul 02, 2015 24.70 23.87 23.87 23.87 1,179,305 -0.93(-3.77%)
Jul 01, 2015 25.21 25.21 24.20 24.80 1,283,102 -0.16(-0.64%)
Jun 30, 2015 25.31 25.74 24.89 24.96 1,431,447 -0.30(-1.18%)
Jun 29, 2015 26.24 26.28 25.15 25.26 1,075,145 -1.03(-3.91%)
Jun 26, 2015 26.55 26.90 25.95 26.29 1,657,331 -0.15(-0.57%)
Jun 25, 2015 27.20 27.24 26.32 26.44 687,731 -0.49(-1.81%)
Jun 24, 2015 26.94 27.86 26.54 26.93 1,001,039 -0.01(-0.03%)
Jun 23, 2015 26.36 27.47 26.30 26.94 1,037,120 +0.41(+1.55%)
Jun 22, 2015 27.64 28.00 26.52 26.52 891,446 -0.80(-2.94%)
Jun 19, 2015 26.88 27.83 25.95 27.33 1,771,678 +1.01(+3.84%)
Jun 18, 2015 25.44 26.69 25.44 26.32 1,433,927 +0.98(+3.87%)
Jun 17, 2015 25.33 26.23 25.13 25.34 1,205,118 -0.10(-0.40%)
Jun 16, 2015 25.31 25.87 24.80 25.44 1,978,008 +0.11(+0.44%)
Jun 15, 2015 26.27 26.27 25.27 25.33 2,358,312 -0.92(-3.49%)
Jun 12, 2015 27.11 27.21 25.95 26.24 2,588,570 -0.45(-1.68%)
Jun 11, 2015 28.10 28.47 26.41 26.69 4,622,202 -0.91(-3.29%)
Jun 10, 2015 33.66 33.69 26.98 27.60 8,057,787 -6.63(-19.37%)
Jun 09, 2015 36.23 36.43 33.67 34.23 2,999,228 -2.24(-6.15%)
Jun 08, 2015 39.41 39.50 36.13 36.47 2,247,714 -1.62(-4.25%)
Jun 05, 2015 40.51 41.01 37.89 38.09 1,615,395 -2.60(-6.39%)
Jun 04, 2015 40.44 41.50 40.33 40.69 543,038 -0.12(-0.30%)
Jun 03, 2015 39.76 41.02 39.76 40.81 412,315 +1.05(+2.63%)
Jun 02, 2015 38.83 41.43 38.83 39.76 580,427 +0.41(+1.05%)
Jun 01, 2015 40.32 40.39 38.77 39.35 642,624 -0.80(-2.00%)
May 29, 2015 41.20 41.68 39.75 40.16 760,813 -1.27(-3.07%)
May 28, 2015 40.53 41.49 40.28 41.43 442,527 +0.54(+1.33%)
May 27, 2015 40.75 41.81 40.70 40.89 665,548 +0.27(+0.67%)
May 26, 2015 37.97 40.83 37.91 40.61 854,456 +2.50(+6.55%)
May 22, 2015 38.65 38.12 38.12 38.12 262,685 -0.65(-1.69%)
May 21, 2015 38.56 39.39 37.95 38.77 423,552 +0.43(+1.12%)
May 20, 2015 38.42 39.17 38.32 38.34 435,559 -0.22(-0.56%)
May 19, 2015 39.68 39.71 38.45 38.56 597,207 -1.12(-2.83%)
May 18, 2015 39.10 39.77 38.74 39.68 391,297 +0.48(+1.22%)
May 15, 2015 39.48 39.86 38.70 39.20 565,617 -0.17(-0.43%)
May 14, 2015 39.42 39.96 38.64 39.37 528,492 -0.09(-0.23%)
May 13, 2015 39.43 39.74 38.94 39.46 397,260 -0.04(-0.09%)
May 12, 2015 39.72 40.09 39.25 39.50 427,168 +0.04(+0.11%)
May 11, 2015 39.42 39.78 39.05 39.46 375,265 +0.07(+0.17%)
May 08, 2015 39.21 39.85 38.94 39.39 446,957 +0.31(+0.79%)
May 07, 2015 38.35 39.49 38.35 39.08 514,341 +0.44(+1.14%)
May 06, 2015 38.71 38.99 38.19 38.64 586,873 -0.02(-0.05%)
May 05, 2015 38.94 39.40 38.22 38.66 674,515 -0.29(-0.74%)
May 04, 2015 37.84 39.25 37.84 38.95 775,302 +1.07(+2.81%)
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.