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 (%)
Nov 28, 2003
27.02
28.66
26.93
28.46
201,962
+1.35(+4.97%)
Nov 26, 2003
27.90
28.03
26.75
27.11
364,387
-0.93(-3.30%)
Nov 25, 2003
28.05
28.06
27.48
28.04
171,447
-0.01(-0.03%)
Nov 24, 2003
26.74
28.05
26.74
28.05
198,318
+1.55(+5.86%)
Nov 21, 2003
27.24
27.11
26.62
26.50
86,675
-0.75(-2.75%)
Nov 20, 2003
27.23
27.44
26.69
27.24
226,781
-0.18(-0.65%)
Nov 19, 2003
27.02
27.52
26.98
27.42
139,127
+0.29(+1.06%)
Nov 18, 2003
27.41
27.47
27.03
27.13
313,153
-0.35(-1.29%)
Nov 17, 2003
28.05
28.06
26.65
27.49
229,599
-0.56(-2.00%)
Nov 14, 2003
27.53
28.62
27.53
28.05
226,324
+0.42(+1.52%)
Nov 13, 2003
27.85
27.91
26.81
27.63
377,304
-0.22(-0.81%)
Nov 12, 2003
27.53
28.04
27.21
27.85
292,809
+0.05(+0.17%)
Nov 11, 2003
27.82
27.82
27.35
27.81
190,850
+0.04(+0.13%)
Nov 10, 2003
27.86
27.86
27.32
27.77
260,831
+0.11(+0.41%)
Nov 07, 2003
26.51
27.77
26.49
27.66
220,076
+1.26(+4.78%)
Nov 06, 2003
25.62
26.40
25.62
26.39
160,236
+0.65(+2.51%)
Nov 05, 2003
26.63
26.67
25.43
25.75
227,104
-0.85(-3.20%)
Nov 04, 2003
26.81
26.83
26.41
26.60
369,841
+0.14(+0.53%)
Nov 03, 2003
27.06
27.43
26.18
26.46
175,424
-0.65(-2.38%)
Oct 31, 2003
26.18
27.11
26.18
27.10
208,848
+1.29(+5.00%)
Oct 30, 2003
25.98
26.54
25.79
25.81
144,151
-0.17(-0.65%)
Oct 29, 2003
25.99
26.69
25.49
25.98
183,540
+0.04(+0.14%)
Oct 28, 2003
24.84
25.95
24.69
25.95
185,783
+1.22(+4.95%)
Oct 27, 2003
25.20
25.71
24.28
24.72
349,000
-0.52(-2.07%)
Oct 24, 2003
25.43
25.90
25.10
25.24
181,612
-0.23(-0.92%)
Oct 23, 2003
26.09
26.09
25.43
25.48
218,084
-0.70(-2.68%)
Oct 22, 2003
26.09
26.40
25.90
26.18
113,908
-0.13(-0.50%)
Oct 21, 2003
26.13
26.93
26.01
26.31
136,165
+0.03(+0.11%)
Oct 20, 2003
26.41
26.53
25.71
26.28
397,793
-0.36(-1.33%)
Oct 17, 2003
28.02
28.02
26.19
26.64
518,030
-1.37(-4.88%)
Oct 16, 2003
28.07
28.24
27.93
28.00
343,545
-0.07(-0.23%)
Oct 15, 2003
28.59
29.10
27.91
28.07
400,595
-0.48(-1.67%)
Oct 14, 2003
28.40
28.89
28.05
28.54
446,415
+0.03(+0.10%)
Oct 13, 2003
28.03
28.52
27.79
28.52
504,705
+0.65(+2.35%)
Oct 10, 2003
26.74
27.86
26.41
27.86
412,570
+1.17(+4.38%)
Oct 09, 2003
24.13
26.69
24.12
26.69
444,251
+2.57(+10.66%)
Oct 08, 2003
23.60
24.36
23.55
24.12
233,190
+0.56(+2.38%)
Oct 07, 2003
23.61
23.65
23.03
23.56
70,785
-0.05(-0.20%)
Oct 06, 2003
23.44
24.22
23.15
23.61
147,098
+0.00(+0.00%)
Oct 03, 2003
23.09
24.12
23.06
23.61
203,174
+0.44(+1.90%)
Oct 02, 2003
23.89
24.04
22.95
23.17
169,584
-0.84(-3.50%)
Oct 01, 2003
23.42
24.01
23.31
24.01
255,658
+0.70(+3.01%)
Sep 30, 2003
24.08
24.19
22.92
23.31
407,095
-0.74(-3.07%)
Sep 29, 2003
23.65
24.64
22.81
24.05
175,943
+0.21(+0.90%)
Sep 26, 2003
24.12
24.12
22.68
23.83
343,425
-0.24(-1.01%)
Sep 25, 2003
24.72
24.92
24.04
24.08
200,581
-0.70(-2.83%)
Sep 24, 2003
25.38
25.43
24.61
24.78
45,543
-0.61(-2.39%)
Sep 23, 2003
24.73
25.38
24.40
25.38
94,573
+0.89(+3.63%)
Sep 22, 2003
25.36
25.82
24.45
24.50
199,818
-0.98(-3.85%)
Sep 19, 2003
25.44
25.65
25.21
25.48
49,877
-0.20(-0.76%)
Sep 18, 2003
25.80
25.86
25.26
25.67
82,798
-0.02(-0.07%)
Sep 17, 2003
24.97
25.84
24.88
25.69
103,773
+0.64(+2.54%)
Sep 16, 2003
25.24
25.52
24.54
25.06
195,784
-0.19(-0.74%)
Sep 15, 2003
25.38
25.75
25.23
25.24
142,787
-0.22(-0.84%)
Sep 12, 2003
25.95
25.95
25.02
25.46
265,252
-0.68(-2.61%)
Sep 11, 2003
26.11
26.61
25.95
26.14
322,153
-0.03(-0.11%)
Sep 10, 2003
26.43
26.56
25.83
26.17
156,370
-0.20(-0.74%)
Sep 09, 2003
27.52
27.52
26.23
26.37
216,480
-1.19(-4.31%)
Sep 08, 2003
27.66
27.78
27.07
27.55
325,576
-0.54(-1.93%)
Sep 05, 2003
27.34
28.14
27.21
28.10
396,274
+0.35(+1.25%)
Sep 04, 2003
27.46
27.75
26.92
27.75
219,475
+0.03(+0.10%)
Sep 03, 2003
27.19
28.14
27.19
27.72
603,985
+0.49(+1.79%)
Sep 02, 2003
28.61
28.61
27.22
27.24
1,118,447
-1.44(-5.02%)
Aug 29, 2003
28.05
30.17
27.82
28.68
1,389,154
+1.15(+4.18%)
Aug 28, 2003
26.79
27.53
26.42
27.53
135,621
+0.69(+2.58%)
Aug 27, 2003
26.68
27.07
26.28
26.83
117,652
+0.09(+0.35%)
Aug 26, 2003
26.32
26.93
25.85
26.74
200,757
+0.09(+0.35%)
Aug 25, 2003
25.87
26.88
25.87
26.65
293,489
+0.23(+0.89%)
Aug 22, 2003
24.82
27.23
24.64
26.41
568,582
+1.82(+7.41%)
Aug 21, 2003
22.86
24.82
22.86
24.59
593,931
+1.78(+7.79%)
Aug 20, 2003
22.91
23.14
22.69
22.81
96,902
-0.09(-0.41%)
Aug 19, 2003
22.73
23.03
22.73
22.91
185,356
+0.11(+0.49%)
Aug 18, 2003
22.80
23.05
22.46
22.79
159,044
-0.04(-0.16%)
Aug 15, 2003
22.84
23.09
22.77
22.83
61,179
+0.02(+0.08%)
Aug 14, 2003
22.49
22.85
22.49
22.81
127,599
+0.33(+1.46%)
Aug 13, 2003
22.25
22.75
22.23
22.49
119,149
+0.14(+0.63%)
Aug 12, 2003
22.83
22.84
21.70
22.35
453,710
-0.49(-2.13%)
Aug 11, 2003
23.36
23.37
22.81
22.83
125,781
-0.40(-1.73%)
Aug 08, 2003
22.63
23.41
22.63
23.23
352,636
+0.54(+2.39%)
Aug 07, 2003
22.11
23.14
22.00
22.69
287,713
+0.61(+2.75%)
Aug 06, 2003
21.92
22.33
21.83
22.08
116,582
+0.03(+0.13%)
Aug 05, 2003
21.97
22.11
21.73
22.06
170,061
+0.12(+0.55%)
Aug 04, 2003
21.62
21.93
21.50
21.93
111,662
+0.10(+0.47%)
Aug 01, 2003
22.02
22.25
21.50
21.83
84,068
-0.05(-0.21%)
Jul 31, 2003
21.05
22.24
21.04
21.88
362,904
+0.88(+4.19%)
Jul 30, 2003
21.41
21.60
20.54
21.00
420,126
-0.65(-2.98%)
Jul 29, 2003
21.36
21.74
21.36
21.64
186,960
+0.28(+1.31%)
Jul 28, 2003
21.64
21.74
20.58
21.36
301,725
-0.30(-1.38%)
Jul 25, 2003
21.32
21.68
20.44
21.66
220,758
+0.30(+1.40%)
Jul 24, 2003
22.44
22.53
21.09
21.36
501,306
-0.95(-4.27%)
Jul 23, 2003
22.35
22.67
21.92
22.32
305,147
-0.36(-1.57%)
Jul 22, 2003
22.63
22.67
21.81
22.67
281,831
+0.27(+1.21%)
Jul 21, 2003
22.21
23.02
21.98
22.40
240,011
-0.27(-1.20%)
Jul 18, 2003
22.67
22.89
21.78
22.67
515,852
+0.12(+0.54%)
Jul 17, 2003
23.07
23.37
22.35
22.55
277,552
-0.54(-2.35%)
Jul 16, 2003
22.86
23.84
22.86
23.09
393,173
+0.23(+1.02%)
Jul 15, 2003
23.14
23.14
22.56
22.86
101,395
-0.14(-0.61%)
Jul 14, 2003
22.71
23.28
22.71
23.00
166,745
+0.37(+1.65%)
Jul 11, 2003
23.47
23.47
22.21
22.63
663,773
-0.93(-3.97%)
Jul 10, 2003
23.70
24.22
22.21
23.56
461,625
-0.36(-1.49%)
Jul 09, 2003
24.31
24.32
23.48
23.92
525,050
-0.36(-1.46%)
Jul 08, 2003
24.11
24.50
23.56
24.27
384,295
+0.13(+0.54%)
Jul 07, 2003
24.31
24.50
23.37
24.14
170,061
+0.08(+0.35%)
Jul 03, 2003
24.41
24.68
23.85
24.06
134,123
-0.85(-3.42%)
Jul 02, 2003
24.29
25.15
23.67
24.91
659,709
+0.65(+2.66%)
Jul 01, 2003
25.05
25.05
24.08
24.26
772,121
-0.97(-3.85%)
Jun 30, 2003
23.33
25.29
23.28
25.23
1,714,838
+1.26(+5.27%)
Jun 27, 2003
23.15
23.97
22.67
23.97
789,127
+0.57(+2.44%)
Jun 26, 2003
24.10
24.64
23.24
23.40
671,795
-0.58(-2.42%)
Jun 25, 2003
23.47
24.31
23.42
23.98
437,560
+0.69(+2.97%)
Jun 24, 2003
24.71
25.04
23.23
23.29
626,125
-1.26(-5.14%)
Jun 23, 2003
23.89
25.23
23.60
24.55
1,291,717
+0.99(+4.21%)
Jun 20, 2003
21.92
25.24
21.91
23.56
3,430,425
+2.11(+9.85%)
Jun 19, 2003
19.95
22.26
19.85
21.45
758,858
+1.07(+5.23%)
Jun 18, 2003
20.35
20.57
19.22
20.38
608,263
+0.03(+0.14%)
Jun 17, 2003
21.08
21.50
19.14
20.35
1,164,973
-0.68(-3.25%)
Jun 16, 2003
17.32
22.84
17.20
21.04
3,029,016
+3.74(+21.63%)
Jun 13, 2003
17.15
17.53
16.10
17.30
621,098
-0.06(-0.32%)
Jun 12, 2003
17.95
18.23
17.11
17.35
276,483
-0.65(-3.59%)
Jun 11, 2003
18.65
18.70
16.98
18.00
901,431
-0.33(-1.78%)
Jun 10, 2003
16.41
20.03
16.36
18.33
1,730,667
+1.78(+10.73%)
Jun 09, 2003
15.08
17.30
15.05
16.55
731,477
+1.59(+10.62%)
Jun 06, 2003
14.40
15.09
14.29
14.96
395,312
+0.61(+4.23%)
Jun 05, 2003
13.99
14.49
13.99
14.35
450,181
+0.33(+2.33%)
Jun 04, 2003
13.93
14.21
13.76
14.02
342,475
-0.05(-0.33%)
Jun 03, 2003
14.68
14.73
14.02
14.07
112,411
-0.65(-4.44%)
Jun 02, 2003
14.87
14.91
14.49
14.73
342,475
-0.14(-0.94%)
May 30, 2003
14.82
15.05
14.82
14.87
418,521
+0.05(+0.32%)
May 29, 2003
14.45
14.91
14.45
14.82
473,711
+0.37(+2.59%)
May 28, 2003
13.88
14.46
13.88
14.45
412,960
+0.52(+3.76%)
May 27, 2003
13.79
13.93
13.79
13.92
218,084
+0.13(+0.95%)
May 23, 2003
13.74
13.84
13.66
13.79
66,741
+0.09(+0.68%)
May 22, 2003
13.32
13.74
13.32
13.70
208,030
+0.42(+3.17%)
May 21, 2003
13.02
13.56
13.00
13.28
432,747
+0.25(+1.94%)
May 20, 2003
13.09
13.14
12.95
13.02
253,273
-0.11(-0.85%)
May 19, 2003
13.14
13.18
13.04
13.14
251,348
+0.05(+0.36%)
May 16, 2003
13.09
13.18
12.95
13.09
536,174
-0.09(-0.71%)
May 15, 2003
13.42
13.43
12.85
13.18
473,283
-0.23(-1.74%)
May 14, 2003
14.26
14.26
13.32
13.42
673,506
-0.79(-5.59%)
May 13, 2003
15.05
15.05
14.02
14.21
612,862
-0.84(-5.59%)
May 12, 2003
12.43
15.19
12.34
15.05
923,251
+2.71(+21.97%)
May 09, 2003
11.87
12.43
11.22
12.34
1,371,507
+0.33(+2.72%)
May 08, 2003
12.62
12.72
12.01
12.01
481,412
-0.65(-5.17%)
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
.