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 (%)
Sep 29, 2006
149.95
149.95
147.07
147.81
1,478,493
-2.14(-1.43%)
Sep 28, 2006
150.24
150.46
148.00
149.95
1,127,443
+0.59(+0.39%)
Sep 27, 2006
149.59
150.53
148.39
149.36
1,742,710
-0.40(-0.27%)
Sep 26, 2006
150.37
151.90
149.10
149.76
2,725,785
-0.41(-0.27%)
Sep 25, 2006
151.28
152.71
147.54
150.17
2,310,524
-0.23(-0.16%)
Sep 22, 2006
151.59
151.59
149.08
150.41
1,341,214
-0.84(-0.56%)
Sep 21, 2006
154.07
154.13
149.91
151.25
2,045,794
-0.35(-0.23%)
Sep 20, 2006
151.18
153.13
150.85
151.59
1,569,440
+1.34(+0.89%)
Sep 19, 2006
150.38
151.39
149.20
150.26
1,674,820
+0.67(+0.45%)
Sep 18, 2006
147.72
150.53
146.38
149.58
2,235,129
+1.85(+1.25%)
Sep 15, 2006
149.81
150.53
147.42
147.73
4,967,162
-1.04(-0.70%)
Sep 14, 2006
147.26
149.49
145.69
148.77
1,901,052
+0.63(+0.42%)
Sep 13, 2006
146.22
148.48
144.74
148.14
2,525,839
+2.44(+1.67%)
Sep 12, 2006
141.40
145.93
140.86
145.70
2,921,126
+4.64(+3.29%)
Sep 11, 2006
141.09
142.58
138.61
141.07
2,000,679
-0.58(-0.41%)
Sep 08, 2006
141.10
142.09
139.35
141.65
1,669,583
+0.77(+0.54%)
Sep 07, 2006
138.66
142.53
138.37
140.88
2,482,039
+2.18(+1.57%)
Sep 06, 2006
141.44
141.44
137.45
138.70
2,037,791
-3.22(-2.27%)
Sep 05, 2006
136.93
142.53
136.93
141.93
3,479,207
+5.73(+4.21%)
Sep 01, 2006
136.19
137.34
135.14
136.19
1,025,640
+1.46(+1.08%)
Aug 31, 2006
135.04
137.38
134.61
134.74
1,266,685
+0.02(+0.01%)
Aug 30, 2006
134.75
135.25
134.26
134.72
815,530
-0.43(-0.32%)
Aug 29, 2006
135.24
135.47
133.50
135.15
1,529,791
+0.37(+0.28%)
Aug 28, 2006
134.68
135.47
133.93
134.77
1,035,615
+0.77(+0.57%)
Aug 25, 2006
134.17
135.56
133.93
134.01
1,178,324
-0.64(-0.47%)
Aug 24, 2006
133.47
135.06
132.44
134.64
1,750,711
+1.50(+1.13%)
Aug 23, 2006
132.91
133.23
131.83
133.14
1,079,027
+0.67(+0.51%)
Aug 22, 2006
131.68
133.23
131.61
132.47
1,678,493
-0.02(-0.01%)
Aug 21, 2006
131.64
133.26
131.04
132.48
1,742,482
-0.29(-0.22%)
Aug 18, 2006
132.13
133.13
130.63
132.77
2,849,377
+0.67(+0.51%)
Aug 17, 2006
136.78
137.84
131.08
132.10
10,246,551
-8.14(-5.81%)
Aug 16, 2006
137.78
140.24
134.94
140.24
3,004,681
+3.55(+2.60%)
Aug 15, 2006
135.07
137.46
134.63
136.69
2,196,779
+3.22(+2.41%)
Aug 14, 2006
133.44
135.22
132.53
133.47
2,237,542
+1.28(+0.97%)
Aug 11, 2006
131.37
132.38
130.31
132.19
976,358
+0.36(+0.28%)
Aug 10, 2006
130.35
132.19
128.88
131.83
1,513,477
+2.00(+1.54%)
Aug 09, 2006
132.76
132.76
129.40
129.83
1,349,113
-1.01(-0.77%)
Aug 08, 2006
132.28
133.11
129.97
130.84
1,444,179
-0.59(-0.45%)
Aug 07, 2006
132.94
133.20
131.36
131.43
1,062,127
-2.03(-1.52%)
Aug 04, 2006
135.21
136.73
132.20
133.46
1,975,481
+0.07(+0.06%)
Aug 03, 2006
128.41
135.19
128.41
133.38
2,662,500
+3.81(+2.94%)
Aug 02, 2006
128.50
129.86
127.99
129.58
1,443,478
+1.05(+0.81%)
Aug 01, 2006
128.28
129.02
126.26
128.53
1,543,525
+0.21(+0.16%)
Jul 31, 2006
128.56
129.72
127.86
128.32
1,461,610
-0.82(-0.64%)
Jul 28, 2006
127.14
129.38
126.69
129.15
1,310,426
+2.95(+2.33%)
Jul 27, 2006
127.15
129.36
125.81
126.20
1,918,891
+0.11(+0.09%)
Jul 26, 2006
131.64
132.13
126.09
126.09
2,363,639
-5.59(-4.25%)
Jul 25, 2006
130.59
132.06
128.91
131.68
1,566,014
+0.68(+0.52%)
Jul 24, 2006
127.68
131.54
127.95
131.00
1,693,105
+3.32(+2.60%)
Jul 21, 2006
129.52
130.62
127.50
127.68
1,996,456
-2.80(-2.14%)
Jul 20, 2006
133.47
133.48
130.35
130.47
1,260,830
-2.75(-2.06%)
Jul 19, 2006
131.10
135.10
130.89
133.22
2,400,641
+2.05(+1.56%)
Jul 18, 2006
131.88
132.76
127.15
131.17
3,358,330
-1.26(-0.95%)
Jul 17, 2006
132.54
135.06
131.50
132.44
1,622,101
+0.05(+0.04%)
Jul 14, 2006
135.55
137.68
130.10
132.39
2,620,683
-2.26(-1.68%)
Jul 13, 2006
137.89
138.02
133.80
134.65
3,561,654
-4.07(-2.93%)
Jul 12, 2006
146.41
147.41
137.70
138.72
3,475,286
-7.55(-5.16%)
Jul 11, 2006
143.08
146.57
142.59
146.27
1,626,078
+3.42(+2.40%)
Jul 10, 2006
143.43
143.98
142.12
142.85
629,234
-0.01(-0.01%)
Jul 07, 2006
143.85
146.48
142.11
142.86
1,183,295
-1.86(-1.29%)
Jul 06, 2006
143.41
145.36
142.44
144.72
1,447,468
+1.30(+0.91%)
Jul 05, 2006
144.96
145.84
142.16
143.42
1,723,023
-3.24(-2.21%)
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
.