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 31, 2011 77.93 79.84 77.20 78.18 405,333 -0.51(-0.65%)
Oct 28, 2011 81.66 82.20 77.19 78.69 665,523 -3.74(-4.54%)
Oct 27, 2011 78.35 83.25 77.62 82.43 894,975 +5.26(+6.82%)
Oct 26, 2011 75.18 77.77 74.42 77.17 687,626 +2.28(+3.04%)
Oct 25, 2011 74.71 76.00 73.36 74.89 878,005 +0.00(+0.00%)
Oct 24, 2011 75.02 75.42 73.31 74.89 457,701 -0.06(-0.08%)
Oct 21, 2011 74.68 75.12 72.81 74.95 648,593 +1.51(+2.06%)
Oct 20, 2011 75.60 76.83 72.85 73.44 614,056 -1.26(-1.69%)
Oct 19, 2011 74.67 76.42 73.95 74.70 500,723 +0.26(+0.35%)
Oct 18, 2011 72.60 75.48 72.35 74.44 1,001,970 +1.89(+2.61%)
Oct 17, 2011 71.88 73.94 70.97 72.55 538,684 +1.01(+1.41%)
Oct 14, 2011 70.84 71.54 68.90 71.54 341,705 +1.99(+2.86%)
Oct 13, 2011 69.88 71.49 69.27 69.55 433,255 -0.56(-0.80%)
Oct 12, 2011 67.95 74.30 66.75 70.11 1,165,562 +3.15(+4.70%)
Oct 11, 2011 64.94 67.09 64.20 66.96 463,700 +2.06(+3.17%)
Oct 10, 2011 63.56 65.80 62.80 64.90 392,334 +2.78(+4.48%)
Oct 07, 2011 64.13 65.00 61.53 62.12 396,763 -1.39(-2.19%)
Oct 06, 2011 63.83 64.99 61.20 63.51 447,401 +1.62(+2.62%)
Oct 05, 2011 63.43 63.49 59.93 61.89 684,792 -2.05(-3.21%)
Oct 04, 2011 56.09 64.48 56.09 63.94 941,089 +6.69(+11.69%)
Oct 03, 2011 56.77 58.30 55.01 57.25 639,653 -0.27(-0.47%)
Sep 30, 2011 56.17 58.78 56.17 57.52 469,360 +0.15(+0.26%)
Sep 29, 2011 57.24 57.58 54.75 57.37 404,336 +1.41(+2.52%)
Sep 28, 2011 58.33 58.87 55.92 55.96 334,759 -1.55(-2.70%)
Sep 27, 2011 55.21 61.86 54.74 57.51 993,527 +3.54(+6.56%)
Sep 26, 2011 53.06 54.75 51.50 53.97 447,572 +1.42(+2.70%)
Sep 23, 2011 51.70 53.37 51.50 52.55 463,728 +0.51(+0.98%)
Sep 22, 2011 53.51 54.98 51.14 52.04 737,190 -3.20(-5.79%)
Sep 21, 2011 58.32 59.77 55.14 55.24 519,569 -3.14(-5.38%)
Sep 20, 2011 59.76 59.87 58.22 58.38 571,190 -0.87(-1.47%)
Sep 19, 2011 60.20 61.34 58.44 59.25 748,309 -1.82(-2.98%)
Sep 16, 2011 62.55 63.21 60.35 61.07 1,690,692 -1.17(-1.88%)
Sep 15, 2011 59.16 62.92 59.02 62.24 784,476 +3.76(+6.43%)
Sep 14, 2011 55.51 59.07 55.06 58.48 571,701 +3.41(+6.19%)
Sep 13, 2011 54.44 56.05 53.94 55.07 442,397 +0.83(+1.53%)
Sep 12, 2011 52.66 55.33 52.62 54.24 434,085 +0.67(+1.25%)
Sep 09, 2011 53.92 54.38 52.88 53.57 583,680 -0.86(-1.58%)
Sep 08, 2011 55.35 55.91 54.26 54.43 419,035 -1.48(-2.65%)
Sep 07, 2011 54.35 56.34 54.25 55.91 401,449 +2.11(+3.92%)
Sep 06, 2011 52.83 53.96 52.33 53.80 590,349 -0.72(-1.32%)
Sep 02, 2011 58.45 58.45 54.51 54.52 525,237 -4.03(-6.88%)
Sep 01, 2011 60.12 61.16 58.35 58.55 441,242 -1.34(-2.24%)
Aug 31, 2011 60.31 61.24 59.27 59.89 395,937 +0.00(+0.00%)
Aug 30, 2011 59.57 60.47 58.65 59.89 529,194 +0.21(+0.35%)
Aug 29, 2011 56.22 59.80 56.12 59.68 649,244 +4.01(+7.20%)
Aug 26, 2011 54.06 55.92 53.12 55.67 518,931 +1.32(+2.43%)
Aug 25, 2011 55.32 56.19 53.83 54.35 469,163 -1.08(-1.95%)
Aug 24, 2011 54.73 56.85 54.23 55.43 627,667 +0.68(+1.24%)
Aug 23, 2011 52.36 54.75 52.27 54.75 645,950 +2.52(+4.82%)
Aug 22, 2011 53.73 54.15 52.06 52.23 738,324 -0.32(-0.61%)
Aug 19, 2011 54.91 55.57 52.06 52.55 1,247,375 -2.68(-4.85%)
Aug 18, 2011 56.11 57.47 54.91 55.23 1,545,253 -4.91(-8.16%)
Aug 17, 2011 61.77 63.60 58.84 60.14 525,641 -1.63(-2.64%)
Aug 16, 2011 62.05 63.57 61.01 61.77 350,469 -0.19(-0.31%)
Aug 15, 2011 61.12 62.12 60.38 61.96 382,006 +1.21(+1.99%)
Aug 12, 2011 62.63 63.56 60.16 60.75 493,678 -1.57(-2.52%)
Aug 11, 2011 60.45 63.66 60.15 62.32 627,005 +2.89(+4.86%)
Aug 10, 2011 64.24 65.83 59.24 59.43 827,550 -5.27(-8.15%)
Aug 09, 2011 61.59 64.70 58.58 64.70 1,104,926 +6.12(+10.45%)
Aug 08, 2011 66.15 67.36 58.45 58.58 1,502,976 -8.42(-12.57%)
Aug 05, 2011 67.54 68.36 65.36 67.00 633,791 +0.13(+0.19%)
Aug 04, 2011 66.56 67.48 65.78 66.87 697,747 -0.48(-0.71%)
Aug 03, 2011 68.12 68.48 66.52 67.35 420,403 -0.73(-1.07%)
Aug 02, 2011 70.21 70.70 67.93 68.08 606,926 -1.78(-2.55%)
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.