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 (%)
Oct 30, 2009 70.41 71.48 67.45 67.86 1,292,531 -2.80(-3.96%)
Oct 29, 2009 69.21 71.48 68.54 70.66 1,205,609 +2.30(+3.36%)
Oct 28, 2009 71.02 71.50 68.02 68.36 1,190,330 -2.57(-3.62%)
Oct 27, 2009 73.04 74.27 70.52 70.93 1,072,753 -1.86(-2.56%)
Oct 26, 2009 72.68 75.13 72.33 72.79 1,102,773 +0.01(+0.01%)
Oct 23, 2009 72.40 75.00 71.74 72.78 1,209,012 -1.15(-1.56%)
Oct 22, 2009 70.23 74.86 70.09 73.93 1,551,286 +3.74(+5.33%)
Oct 21, 2009 70.66 73.91 69.87 70.19 1,515,023 -0.33(-0.47%)
Oct 20, 2009 69.77 71.92 69.48 70.52 1,257,767 -1.72(-2.38%)
Oct 19, 2009 70.53 72.34 69.25 72.24 1,082,157 +2.16(+3.08%)
Oct 16, 2009 71.31 72.40 69.19 70.08 1,454,102 -1.33(-1.86%)
Oct 15, 2009 71.88 73.66 70.73 71.41 1,219,345 -1.01(-1.39%)
Oct 14, 2009 70.26 72.71 69.75 72.42 1,153,850 +2.70(+3.87%)
Oct 13, 2009 69.01 70.48 69.01 69.72 891,735 +0.61(+0.88%)
Oct 12, 2009 70.24 70.36 68.24 69.11 863,667 +1.11(+1.63%)
Oct 09, 2009 67.33 68.39 66.97 68.00 794,623 +0.18(+0.27%)
Oct 08, 2009 67.95 69.28 67.57 67.82 1,047,417 +0.55(+0.82%)
Oct 07, 2009 66.03 68.20 66.03 67.27 779,616 +1.38(+2.09%)
Oct 06, 2009 64.83 67.50 64.79 65.89 1,127,229 +1.38(+2.14%)
Oct 05, 2009 62.81 64.85 62.78 64.51 924,113 +1.92(+3.07%)
Oct 02, 2009 62.63 63.51 61.63 62.59 776,694 -0.39(-0.62%)
Oct 01, 2009 64.89 65.55 62.94 62.98 1,019,154 -2.33(-3.57%)
Sep 30, 2009 66.53 66.83 64.35 65.31 972,639 -0.49(-0.74%)
Sep 29, 2009 66.18 66.89 64.64 65.80 893,127 -0.49(-0.74%)
Sep 28, 2009 65.62 66.75 65.14 66.29 700,262 +1.24(+1.91%)
Sep 25, 2009 65.61 66.75 64.89 65.05 924,209 -0.70(-1.06%)
Sep 24, 2009 66.99 67.18 65.58 65.75 890,886 -0.49(-0.74%)
Sep 23, 2009 67.83 68.19 66.09 66.24 851,633 -1.44(-2.13%)
Sep 22, 2009 69.78 70.91 67.37 67.68 1,005,394 -1.90(-2.73%)
Sep 21, 2009 67.81 71.51 67.20 69.58 1,287,383 +1.49(+2.19%)
Sep 18, 2009 66.11 69.58 65.89 68.09 2,424,738 +2.10(+3.18%)
Sep 17, 2009 66.81 68.30 65.82 65.99 1,295,786 -0.19(-0.29%)
Sep 16, 2009 65.15 66.38 64.40 66.18 855,633 +1.19(+1.83%)
Sep 15, 2009 64.49 65.93 64.19 64.99 721,444 +0.31(+0.48%)
Sep 14, 2009 63.61 64.69 63.00 64.68 529,831 +0.50(+0.78%)
Sep 11, 2009 63.79 64.36 62.91 64.18 1,175,536 +0.34(+0.53%)
Sep 10, 2009 65.01 65.97 63.72 63.84 1,164,287 -0.89(-1.37%)
Sep 09, 2009 62.48 65.96 61.70 64.73 1,953,931 +2.12(+3.39%)
Sep 08, 2009 62.79 63.88 61.92 62.61 941,266 +0.23(+0.37%)
Sep 04, 2009 61.73 63.00 61.05 62.38 617,192 +0.65(+1.05%)
Sep 03, 2009 61.34 62.35 60.59 61.73 682,904 +0.54(+0.88%)
Sep 02, 2009 61.06 61.71 60.30 61.19 853,970 -0.33(-0.54%)
Sep 01, 2009 63.59 64.80 61.29 61.52 1,527,579 -1.93(-3.04%)
Aug 31, 2009 63.67 64.07 63.14 63.45 1,263,598 -0.99(-1.54%)
Aug 28, 2009 65.77 65.77 64.04 64.44 1,220,747 -0.56(-0.86%)
Aug 27, 2009 65.09 65.80 63.57 65.00 1,120,836 -0.27(-0.41%)
Aug 26, 2009 64.91 65.89 64.52 65.27 1,408,888 -0.18(-0.28%)
Aug 25, 2009 64.23 66.45 63.45 65.45 1,659,444 +1.51(+2.36%)
Aug 24, 2009 63.28 65.68 63.00 63.94 3,233,025 -2.08(-3.15%)
Aug 21, 2009 65.48 66.71 64.60 66.02 2,713,250 +1.02(+1.57%)
Aug 20, 2009 64.81 66.81 63.83 65.00 8,242,248 -8.76(-11.88%)
Aug 19, 2009 73.96 74.11 71.83 73.76 1,453,028 -0.65(-0.87%)
Aug 18, 2009 73.86 75.38 72.05 74.41 1,066,839 +2.35(+3.26%)
Aug 17, 2009 74.97 74.97 71.88 72.06 1,276,841 -5.04(-6.54%)
Aug 14, 2009 77.98 78.64 75.85 77.10 988,977 -1.27(-1.62%)
Aug 13, 2009 77.95 79.35 76.10 78.37 1,161,029 +0.68(+0.88%)
Aug 12, 2009 75.31 78.80 75.00 77.69 976,097 +2.10(+2.78%)
Aug 11, 2009 76.43 76.61 74.47 75.59 1,032,606 -1.32(-1.72%)
Aug 10, 2009 77.36 77.94 75.87 76.91 681,954 -0.89(-1.14%)
Aug 07, 2009 74.00 78.06 73.70 77.80 1,308,118 +5.08(+6.99%)
Aug 06, 2009 71.72 74.81 71.66 72.72 1,083,920 +1.07(+1.49%)
Aug 05, 2009 68.50 71.93 68.19 71.65 1,159,493 +1.78(+2.55%)
Aug 04, 2009 67.74 70.27 67.25 69.87 1,013,526 +1.83(+2.69%)
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.