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 (%)
Dec 31, 2009 84.99 83.45 83.45 83.45 1,721,400 -1.50(-1.77%)
Dec 30, 2009 84.25 85.99 84.04 84.95 1,681,851 +0.24(+0.28%)
Dec 29, 2009 85.39 86.00 84.31 84.71 1,600,702 -0.73(-0.85%)
Dec 28, 2009 84.40 86.53 84.35 85.44 1,927,805 +1.58(+1.88%)
Dec 24, 2009 81.92 84.36 81.29 83.86 1,390,665 +2.30(+2.82%)
Dec 23, 2009 79.79 82.00 79.15 81.56 1,911,074 +1.75(+2.19%)
Dec 22, 2009 78.85 79.88 78.45 79.81 1,366,741 +1.13(+1.44%)
Dec 21, 2009 76.99 79.46 76.78 78.68 1,691,598 +2.41(+3.16%)
Dec 18, 2009 76.59 76.99 74.80 76.27 2,396,885 +0.36(+0.47%)
Dec 17, 2009 75.30 76.15 75.00 75.91 1,724,846 +0.18(+0.24%)
Dec 16, 2009 76.55 77.29 75.42 75.73 1,605,007 +0.59(+0.79%)
Dec 15, 2009 75.39 76.00 74.74 75.14 1,466,049 -0.85(-1.12%)
Dec 14, 2009 75.49 75.99 73.60 75.99 1,478,915 +1.67(+2.25%)
Dec 11, 2009 73.56 75.17 73.23 74.32 1,401,226 +0.97(+1.32%)
Dec 10, 2009 71.57 74.33 71.57 73.35 1,676,237 +2.03(+2.85%)
Dec 09, 2009 71.11 72.56 70.07 71.32 1,320,602 +0.33(+0.46%)
Dec 08, 2009 72.10 72.57 70.45 70.99 1,595,358 -1.62(-2.23%)
Dec 07, 2009 72.92 73.61 72.18 72.61 1,379,217 -0.10(-0.14%)
Dec 04, 2009 73.77 74.50 71.31 72.71 1,510,371 +0.50(+0.69%)
Dec 03, 2009 73.62 74.92 71.94 72.21 1,449,870 -1.40(-1.90%)
Dec 02, 2009 73.45 75.47 72.63 73.61 1,201,865 +0.66(+0.90%)
Dec 01, 2009 71.75 74.00 71.52 72.95 1,293,880 +2.00(+2.82%)
Nov 30, 2009 71.55 71.79 69.90 70.95 1,440,104 -0.99(-1.38%)
Nov 27, 2009 70.26 73.30 69.65 71.94 1,202,296 -0.52(-0.72%)
Nov 25, 2009 71.20 72.70 70.10 72.46 1,923,012 +1.40(+1.97%)
Nov 24, 2009 71.72 72.17 70.51 71.06 2,223,560 -0.60(-0.84%)
Nov 23, 2009 73.16 73.41 71.43 71.66 1,312,549 -0.98(-1.35%)
Nov 20, 2009 72.87 74.23 72.19 72.64 1,667,481 -0.31(-0.42%)
Nov 19, 2009 77.50 77.70 72.01 72.95 3,214,669 -2.82(-3.72%)
Nov 18, 2009 75.94 77.88 75.11 75.77 1,965,205 -0.55(-0.72%)
Nov 17, 2009 77.44 78.76 75.04 76.32 2,078,519 -1.28(-1.65%)
Nov 16, 2009 74.91 79.75 74.26 77.60 2,295,725 +3.06(+4.11%)
Nov 13, 2009 70.11 75.00 70.00 74.54 1,731,630 +4.68(+6.70%)
Nov 12, 2009 70.14 71.99 69.71 69.86 1,213,374 +0.03(+0.04%)
Nov 11, 2009 71.05 71.42 69.33 69.83 1,170,511 -1.17(-1.65%)
Nov 10, 2009 70.15 71.37 69.99 71.00 1,140,538 +0.49(+0.69%)
Nov 09, 2009 69.62 70.78 68.05 70.51 1,423,740 +2.86(+4.23%)
Nov 06, 2009 66.78 69.22 65.82 67.65 1,067,905 +0.76(+1.14%)
Nov 05, 2009 67.20 67.43 65.71 66.89 2,061,028 -1.23(-1.81%)
Nov 04, 2009 68.17 69.36 66.45 68.12 1,126,254 +0.03(+0.04%)
Nov 03, 2009 66.51 68.35 66.31 68.09 1,417,627 +0.96(+1.43%)
Nov 02, 2009 68.15 69.36 65.79 67.13 1,332,180 -0.73(-1.08%)
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%)
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.