Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
53.51
57.29
53.11
53.98
1,129,495
+0.07(+0.12%)
Oct 30, 2008
58.54
59.38
52.62
53.92
1,471,445
-3.48(-6.06%)
Oct 29, 2008
53.55
60.73
51.21
57.40
2,614,457
+3.87(+7.23%)
Oct 28, 2008
46.75
53.99
45.61
53.53
1,882,166
+8.08(+17.77%)
Oct 27, 2008
43.89
47.51
43.48
45.45
1,418,880
+0.88(+1.97%)
Oct 24, 2008
43.48
46.77
43.48
44.57
1,518,041
-2.16(-4.62%)
Oct 23, 2008
51.34
51.47
45.16
46.73
1,846,078
-3.22(-6.44%)
Oct 22, 2008
51.80
53.10
48.49
49.95
1,478,270
-2.26(-4.33%)
Oct 21, 2008
54.41
56.48
51.96
52.21
1,544,836
-2.70(-4.92%)
Oct 20, 2008
57.74
58.29
52.63
54.91
2,258,588
-2.03(-3.56%)
Oct 17, 2008
57.92
58.66
55.27
56.94
1,775,979
+0.03(+0.05%)
Oct 16, 2008
55.47
57.97
54.24
56.91
1,931,819
+0.50(+0.88%)
Oct 15, 2008
59.94
60.77
56.14
56.42
1,259,770
-2.93(-4.93%)
Oct 14, 2008
65.24
65.24
58.22
59.34
2,429,326
-4.11(-6.48%)
Oct 13, 2008
66.42
67.78
61.56
63.46
1,862,699
-2.85(-4.30%)
Oct 10, 2008
60.25
67.78
57.51
66.31
3,448,268
+3.38(+5.36%)
Oct 09, 2008
69.70
70.97
61.42
62.93
2,689,450
-8.34(-11.70%)
Oct 08, 2008
73.04
75.34
70.12
71.27
1,773,387
-2.39(-3.25%)
Oct 07, 2008
80.43
80.55
73.21
73.67
1,735,117
-6.50(-8.11%)
Oct 06, 2008
79.56
82.94
77.85
80.16
1,474,661
-1.48(-1.81%)
Oct 03, 2008
82.28
84.05
80.60
81.64
1,493,664
-0.27(-0.33%)
Oct 02, 2008
83.02
83.93
80.24
81.91
975,758
-1.34(-1.61%)
Oct 01, 2008
86.35
86.66
82.33
83.25
1,771,571
-4.17(-4.77%)
Sep 30, 2008
88.34
88.34
84.66
87.42
2,134,999
+1.39(+1.62%)
Sep 29, 2008
93.76
94.33
86.03
86.03
3,014,339
-3.89(-4.33%)
Sep 26, 2008
86.44
90.50
85.83
89.91
1,636,689
+2.56(+2.93%)
Sep 25, 2008
89.30
90.18
85.97
87.35
2,438,379
-1.00(-1.13%)
Sep 24, 2008
91.12
92.56
86.12
88.35
1,841,251
-2.76(-3.03%)
Sep 23, 2008
91.86
93.45
89.91
91.11
2,277,679
+0.59(+0.65%)
Sep 22, 2008
94.77
95.03
88.82
90.52
2,253,766
-4.36(-4.59%)
Sep 19, 2008
100.40
101.68
94.88
94.88
8,112,002
-1.42(-1.48%)
Sep 18, 2008
93.72
96.30
88.92
96.30
4,815,578
+5.24(+5.75%)
Sep 17, 2008
92.74
98.36
90.18
91.06
7,208,771
-1.24(-1.35%)
Sep 16, 2008
91.06
94.28
89.90
92.31
3,952,602
+1.24(+1.37%)
Sep 15, 2008
90.25
94.95
90.25
91.06
3,428,547
-3.04(-3.23%)
Sep 12, 2008
91.64
96.95
91.44
94.10
3,104,017
+1.46(+1.57%)
Sep 11, 2008
88.42
93.39
87.90
92.64
3,266,521
+2.51(+2.78%)
Sep 10, 2008
88.58
92.32
87.02
90.14
2,914,600
+3.45(+3.98%)
Sep 09, 2008
86.10
88.59
85.26
86.69
2,567,331
+0.78(+0.90%)
Sep 08, 2008
85.09
87.28
83.47
85.91
2,510,078
+1.13(+1.33%)
Sep 05, 2008
84.98
85.60
81.91
84.78
2,596,795
-0.83(-0.97%)
Sep 04, 2008
88.49
88.60
85.40
85.61
2,760,025
-3.58(-4.01%)
Sep 03, 2008
84.98
89.66
84.98
89.19
3,683,601
+2.86(+3.31%)
Sep 02, 2008
87.97
89.72
85.52
86.33
3,451,039
+0.36(+0.42%)
Aug 29, 2008
83.83
87.13
82.48
85.97
2,671,757
+1.24(+1.47%)
Aug 28, 2008
82.73
85.25
79.56
84.73
5,140,922
+3.40(+4.18%)
Aug 27, 2008
81.33
81.91
80.11
81.32
2,185,703
-0.60(-0.73%)
Aug 26, 2008
81.23
81.95
79.56
81.92
2,168,904
+0.50(+0.62%)
Aug 25, 2008
82.48
82.63
80.46
81.42
1,717,196
-1.26(-1.53%)
Aug 22, 2008
81.94
84.15
80.94
82.68
2,106,663
+1.51(+1.85%)
Aug 21, 2008
80.39
82.28
79.39
81.17
2,020,242
+0.54(+0.67%)
Aug 20, 2008
82.04
82.39
79.48
80.63
2,030,361
-1.50(-1.82%)
Aug 19, 2008
84.52
84.61
80.79
82.13
1,669,016
-2.43(-2.87%)
Aug 18, 2008
87.42
88.11
83.88
84.56
2,557,854
-2.42(-2.78%)
Aug 15, 2008
86.95
87.70
85.59
86.98
3,404,706
-0.74(-0.84%)
Aug 14, 2008
83.86
87.93
83.28
87.72
4,969,184
+3.43(+4.07%)
Aug 13, 2008
85.81
86.46
82.15
84.29
2,214,478
-2.43(-2.80%)
Aug 12, 2008
85.43
89.38
85.36
86.72
4,631,416
+0.89(+1.03%)
Aug 11, 2008
83.27
88.68
83.22
85.83
3,418,730
+1.78(+2.11%)
Aug 08, 2008
82.15
86.81
81.42
84.05
3,811,465
+1.38(+1.67%)
Aug 07, 2008
85.03
85.03
80.67
82.67
5,485,567
-3.43(-3.99%)
Aug 06, 2008
84.67
86.76
82.48
86.10
5,549,287
+0.50(+0.58%)
Aug 05, 2008
77.69
86.25
77.46
85.60
6,811,474
+8.21(+10.61%)
Aug 04, 2008
73.86
78.77
72.93
77.40
4,680,136
+3.67(+4.98%)
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
.