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 (%)
May 31, 2006
143.14
145.38
141.99
141.99
2,556,468
-0.74(-0.52%)
May 30, 2006
143.91
145.24
142.71
142.73
1,509,474
-2.41(-1.66%)
May 26, 2006
145.75
145.75
143.80
145.14
1,535,532
-0.77(-0.52%)
May 25, 2006
144.78
145.91
142.11
145.91
2,343,570
+1.55(+1.08%)
May 24, 2006
146.54
148.32
142.87
144.36
3,045,494
-2.63(-1.79%)
May 23, 2006
148.85
150.84
146.99
146.99
2,217,018
-1.06(-0.72%)
May 22, 2006
149.20
149.43
146.00
148.05
4,383,689
-3.31(-2.19%)
May 19, 2006
147.11
151.44
144.17
151.36
6,383,457
+5.65(+3.88%)
May 18, 2006
141.22
149.60
141.17
145.71
13,962,917
+16.73(+12.97%)
May 17, 2006
130.59
132.13
128.74
128.99
2,207,709
-2.64(-2.00%)
May 16, 2006
130.43
133.40
130.08
131.62
1,810,963
+0.85(+0.65%)
May 15, 2006
129.47
131.36
128.77
130.77
1,360,256
+0.45(+0.34%)
May 12, 2006
132.10
132.92
128.40
130.32
2,105,876
-1.29(-0.98%)
May 11, 2006
135.72
136.03
131.60
131.61
1,541,803
-4.38(-3.22%)
May 10, 2006
135.76
137.86
134.91
136.00
1,533,190
+0.03(+0.02%)
May 09, 2006
136.97
137.30
135.67
135.97
595,362
-1.07(-0.78%)
May 08, 2006
137.46
137.75
136.70
137.04
778,586
-0.90(-0.65%)
May 05, 2006
135.51
138.36
135.34
137.93
1,358,451
+2.77(+2.05%)
May 04, 2006
133.58
135.32
132.98
135.17
788,509
+2.14(+1.61%)
May 03, 2006
132.11
133.47
131.90
133.03
894,276
+1.00(+0.76%)
May 02, 2006
134.42
134.42
131.76
132.03
1,088,119
-1.66(-1.24%)
May 01, 2006
134.64
135.08
133.23
133.68
1,438,135
-0.66(-0.49%)
Apr 28, 2006
136.64
136.86
134.17
134.34
1,332,895
-2.21(-1.62%)
Apr 27, 2006
134.11
138.13
133.46
136.55
1,681,588
+1.36(+1.00%)
Apr 26, 2006
133.62
135.66
133.00
135.19
1,746,028
+1.96(+1.47%)
Apr 25, 2006
132.11
133.56
131.26
133.23
1,468,847
+0.73(+0.55%)
Apr 24, 2006
130.46
132.85
129.97
132.50
1,148,168
+1.55(+1.19%)
Apr 21, 2006
132.48
132.70
130.48
130.95
1,473,965
+0.02(+0.01%)
Apr 20, 2006
130.96
132.71
130.56
130.93
1,441,289
-0.38(-0.29%)
Apr 19, 2006
131.06
132.04
130.15
131.31
1,377,855
+0.11(+0.09%)
Apr 18, 2006
127.95
132.08
127.83
131.20
1,714,213
+3.74(+2.93%)
Apr 17, 2006
129.88
130.76
126.52
127.46
1,731,183
-2.64(-2.03%)
Apr 13, 2006
129.77
131.64
129.07
130.10
913,231
-0.14(-0.11%)
Apr 12, 2006
130.94
133.52
129.68
130.24
1,856,782
-0.70(-0.54%)
Apr 11, 2006
130.09
132.43
128.30
130.94
2,725,318
+1.63(+1.26%)
Apr 10, 2006
129.23
131.06
128.59
129.31
1,682,334
+0.51(+0.40%)
Apr 07, 2006
128.57
130.98
128.09
128.80
2,971,540
+0.16(+0.12%)
Apr 06, 2006
128.68
129.00
126.22
128.64
2,211,519
-0.26(-0.20%)
Apr 05, 2006
126.28
129.29
124.55
128.90
3,582,996
+5.79(+4.70%)
Apr 04, 2006
122.97
124.29
122.18
123.11
1,284,129
+0.96(+0.79%)
Apr 03, 2006
122.34
123.83
121.90
122.15
1,583,451
-1.10(-0.89%)
Mar 31, 2006
122.88
123.88
121.86
123.25
1,358,739
+0.80(+0.66%)
Mar 30, 2006
123.79
125.67
121.92
122.45
1,338,196
-1.31(-1.06%)
Mar 29, 2006
122.51
123.96
122.24
123.76
1,625,567
+0.92(+0.75%)
Mar 28, 2006
122.68
124.37
120.95
122.84
1,527,523
+0.39(+0.32%)
Mar 27, 2006
124.35
125.42
122.03
122.45
1,462,709
-1.85(-1.49%)
Mar 24, 2006
122.98
124.73
122.93
124.30
1,552,330
+1.59(+1.30%)
Mar 23, 2006
123.42
124.28
122.17
122.71
1,550,552
-0.95(-0.77%)
Mar 22, 2006
122.44
124.66
122.11
123.67
1,832,811
+1.23(+1.00%)
Mar 21, 2006
123.99
126.35
121.84
122.44
2,825,992
-1.66(-1.34%)
Mar 20, 2006
127.20
127.61
123.97
124.11
2,743,925
-2.02(-1.60%)
Mar 17, 2006
128.77
129.55
125.28
126.13
4,381,832
-3.31(-2.56%)
Mar 16, 2006
124.74
130.42
124.53
129.44
7,334,186
+5.75(+4.65%)
Mar 15, 2006
119.06
124.94
117.77
123.69
18,388,086
+14.04(+12.81%)
Mar 14, 2006
109.99
110.32
109.11
109.64
2,190,219
-0.71(-0.64%)
Mar 13, 2006
110.86
110.89
109.99
110.35
1,140,965
-0.19(-0.17%)
Mar 10, 2006
109.50
110.84
108.92
110.54
904,215
+1.57(+1.44%)
Mar 09, 2006
110.79
110.79
108.41
108.97
1,520,139
-1.82(-1.65%)
Mar 08, 2006
111.68
112.16
110.07
110.79
1,325,471
-0.63(-0.56%)
Mar 07, 2006
111.73
112.36
110.50
111.42
1,177,319
-0.78(-0.70%)
Mar 06, 2006
112.59
113.12
111.63
112.20
958,210
-0.45(-0.40%)
Mar 03, 2006
112.63
114.30
112.19
112.65
938,737
-0.66(-0.59%)
Mar 02, 2006
112.97
113.32
111.96
113.32
1,051,963
-0.22(-0.20%)
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
.