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, 2012 59.95 61.06 57.76 58.48 988,774 -3.75(-6.03%)
Oct 26, 2012 58.35 62.23 62.23 62.23 1,513,056 +3.52(+5.99%)
Oct 25, 2012 57.84 59.16 57.02 58.71 844,340 +1.17(+2.03%)
Oct 24, 2012 56.95 57.81 56.67 57.55 596,542 +1.03(+1.82%)
Oct 23, 2012 55.49 56.92 54.57 56.52 881,853 +1.73(+3.15%)
Oct 19, 2012 57.28 57.43 54.17 54.79 871,733 -2.14(-3.75%)
Oct 18, 2012 57.42 57.85 56.32 56.93 411,716 -0.43(-0.75%)
Oct 17, 2012 57.81 58.32 56.52 57.36 671,221 -0.65(-1.13%)
Oct 16, 2012 56.66 58.19 56.35 58.01 945,534 +1.73(+3.07%)
Oct 15, 2012 56.03 56.51 55.85 56.29 561,141 +0.37(+0.67%)
Oct 12, 2012 55.99 56.92 55.61 55.91 683,930 -0.93(-1.64%)
Oct 11, 2012 55.87 57.72 55.38 56.85 836,179 +1.46(+2.63%)
Oct 10, 2012 55.12 55.60 54.52 55.39 639,424 +0.43(+0.78%)
Oct 09, 2012 54.49 55.61 53.92 54.96 919,401 +0.30(+0.55%)
Oct 08, 2012 52.84 55.04 52.04 54.66 789,718 +1.68(+3.17%)
Oct 05, 2012 53.51 54.52 52.49 52.98 536,106 -0.20(-0.37%)
Oct 04, 2012 52.75 54.34 52.73 53.18 827,683 +0.49(+0.94%)
Oct 03, 2012 51.81 52.97 51.41 52.69 667,162 +0.99(+1.91%)
Oct 02, 2012 51.78 52.68 51.44 51.70 679,660 +0.09(+0.18%)
Oct 01, 2012 52.07 53.56 51.33 51.60 759,972 -0.18(-0.34%)
Sep 28, 2012 52.36 52.61 51.23 51.78 711,053 -0.81(-1.54%)
Sep 27, 2012 51.29 52.72 51.21 52.59 473,339 +1.42(+2.77%)
Sep 26, 2012 51.42 52.26 50.58 51.17 686,219 -0.38(-0.74%)
Sep 25, 2012 53.48 53.80 51.55 51.56 675,584 -1.48(-2.80%)
Sep 24, 2012 53.78 54.87 52.91 53.04 835,043 -1.05(-1.93%)
Sep 21, 2012 54.40 56.54 53.91 54.09 2,046,845 +0.47(+0.87%)
Sep 20, 2012 57.43 57.43 53.36 53.62 1,154,635 -3.86(-6.72%)
Sep 19, 2012 57.19 58.29 56.60 57.48 793,490 +0.56(+0.98%)
Sep 18, 2012 57.81 58.09 56.65 56.92 693,414 -0.93(-1.61%)
Sep 17, 2012 57.45 59.52 57.24 57.85 981,727 +0.27(+0.47%)
Sep 14, 2012 55.83 59.25 55.83 57.58 1,231,526 +1.76(+3.16%)
Sep 13, 2012 55.42 56.08 53.22 55.82 1,559,825 -1.01(-1.77%)
Sep 12, 2012 53.06 57.03 52.69 56.83 2,033,779 +4.05(+7.67%)
Sep 11, 2012 53.25 53.44 52.03 52.78 817,060 -0.55(-1.03%)
Sep 10, 2012 53.41 55.21 53.00 53.33 1,108,541 -0.96(-1.77%)
Sep 07, 2012 53.39 54.59 52.87 54.29 972,578 +0.76(+1.41%)
Sep 06, 2012 51.79 53.86 50.03 53.53 3,281,882 +4.91(+10.09%)
Sep 05, 2012 49.69 49.85 48.20 48.63 1,172,954 -0.96(-1.94%)
Sep 04, 2012 48.97 50.34 47.87 49.59 10,019,526 +0.36(+0.74%)
Aug 31, 2012 49.78 50.11 49.01 49.22 1,377,488 -0.14(-0.28%)
Aug 30, 2012 51.42 51.46 49.06 49.36 3,270,992 -4.25(-7.92%)
Aug 29, 2012 51.45 53.80 51.29 53.61 974,314 +2.08(+4.04%)
Aug 27, 2012 52.85 53.09 51.21 51.53 515,216 -1.20(-2.28%)
Aug 24, 2012 50.74 52.97 50.08 52.73 760,142 +1.95(+3.84%)
Aug 23, 2012 52.09 52.23 50.65 50.78 680,956 -1.42(-2.72%)
Aug 22, 2012 52.42 53.53 52.08 52.20 636,867 -0.42(-0.80%)
Aug 21, 2012 53.41 53.84 52.30 52.62 809,507 -0.87(-1.62%)
Aug 20, 2012 55.42 55.52 53.30 53.49 834,216 -2.02(-3.65%)
Aug 17, 2012 56.85 56.92 54.34 55.51 1,281,082 -0.75(-1.33%)
Aug 16, 2012 53.19 56.81 53.19 56.26 1,884,457 +3.44(+6.52%)
Aug 15, 2012 51.10 53.64 49.83 52.82 1,529,039 +1.33(+2.59%)
Aug 14, 2012 51.18 52.49 50.79 51.48 808,641 +0.76(+1.49%)
Aug 13, 2012 51.14 51.86 49.32 50.73 1,738,270 +2.74(+5.72%)
Aug 10, 2012 47.26 48.34 46.89 47.98 425,741 +0.70(+1.48%)
Aug 09, 2012 48.64 48.77 47.10 47.28 574,013 -1.60(-3.26%)
Aug 08, 2012 48.71 50.31 48.71 48.88 427,714 -0.28(-0.57%)
Aug 07, 2012 47.25 49.64 47.11 49.16 648,458 +2.15(+4.57%)
Aug 06, 2012 46.18 48.13 46.07 47.01 519,939 +0.99(+2.15%)
Aug 03, 2012 46.15 46.69 45.85 46.02 308,058 +0.76(+1.67%)
Aug 02, 2012 44.30 46.66 43.87 45.27 644,426 -0.03(-0.06%)
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.