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 (%)
Mar 30, 2012 68.34 68.55 65.90 66.25 952,723 -1.30(-1.92%)
Mar 29, 2012 69.10 70.00 66.54 67.55 1,400,687 -1.44(-2.09%)
Mar 28, 2012 72.92 74.64 68.30 68.99 1,554,257 -4.51(-6.14%)
Mar 27, 2012 71.94 75.64 71.10 73.50 1,187,565 +1.73(+2.41%)
Mar 26, 2012 72.99 73.34 70.55 71.77 843,428 -0.59(-0.82%)
Mar 23, 2012 74.17 74.18 70.46 72.36 1,217,582 -1.33(-1.80%)
Mar 22, 2012 75.71 75.71 72.52 73.69 1,615,763 -3.00(-3.91%)
Mar 21, 2012 80.01 80.54 76.09 76.69 1,540,211 -3.31(-4.14%)
Mar 20, 2012 79.10 80.90 78.80 80.00 983,385 +0.14(+0.18%)
Mar 19, 2012 81.67 82.19 79.25 79.86 1,405,765 -2.69(-3.26%)
Mar 16, 2012 84.00 85.90 81.83 82.55 2,575,679 -0.88(-1.05%)
Mar 15, 2012 79.84 84.45 79.45 83.43 1,827,893 +3.47(+4.34%)
Mar 14, 2012 79.39 81.00 78.78 79.96 1,022,556 +0.02(+0.03%)
Mar 13, 2012 77.63 80.11 76.90 79.94 1,059,223 +2.23(+2.87%)
Mar 12, 2012 79.87 81.14 77.03 77.71 1,291,169 -2.77(-3.44%)
Mar 09, 2012 77.51 81.50 77.08 80.48 1,639,443 +2.85(+3.67%)
Mar 08, 2012 74.12 78.27 73.61 77.63 1,147,614 +3.73(+5.05%)
Mar 07, 2012 73.41 75.49 72.22 73.90 985,061 +0.48(+0.65%)
Mar 06, 2012 74.06 74.06 71.81 73.42 1,538,351 -1.06(-1.42%)
Mar 05, 2012 75.41 78.70 73.50 74.48 2,337,960 -1.48(-1.95%)
Mar 02, 2012 69.02 76.60 68.54 75.96 2,654,651 +6.72(+9.71%)
Mar 01, 2012 69.22 69.64 68.50 69.24 1,672,230 -0.42(-0.60%)
Feb 29, 2012 68.93 70.15 66.61 69.66 1,844,745 +0.93(+1.35%)
Feb 28, 2012 69.42 71.50 68.11 68.73 2,432,517 -0.03(-0.04%)
Feb 27, 2012 67.43 72.86 66.81 68.76 3,667,690 +0.45(+0.66%)
Feb 24, 2012 62.00 68.74 60.00 68.31 3,319,912 +6.51(+10.53%)
Feb 23, 2012 60.00 64.68 57.51 61.80 5,882,862 +9.72(+18.66%)
Feb 22, 2012 51.01 53.25 51.01 52.08 1,418,916 +1.14(+2.24%)
Feb 21, 2012 53.81 54.40 50.60 50.94 1,587,898 -3.59(-6.58%)
Feb 17, 2012 55.23 56.74 53.30 54.53 1,732,105 -0.33(-0.60%)
Feb 16, 2012 53.03 55.19 51.61 54.86 2,401,351 +2.16(+4.11%)
Feb 15, 2012 49.16 52.99 48.41 52.70 1,787,399 +3.92(+8.05%)
Feb 14, 2012 47.00 49.20 46.39 48.77 1,156,663 +1.56(+3.30%)
Feb 13, 2012 48.09 48.11 46.20 47.21 749,030 -0.36(-0.76%)
Feb 10, 2012 48.14 48.60 47.33 47.57 893,237 -0.82(-1.69%)
Feb 09, 2012 48.84 49.17 47.40 48.39 1,420,229 -0.41(-0.85%)
Feb 08, 2012 47.70 49.45 46.49 48.80 1,537,756 +1.50(+3.17%)
Feb 07, 2012 44.41 48.72 44.17 47.30 1,773,720 +2.75(+6.17%)
Feb 06, 2012 44.11 44.79 43.20 44.55 698,611 +0.02(+0.03%)
Feb 03, 2012 42.43 45.76 42.26 44.53 2,101,285 +2.56(+6.11%)
Feb 02, 2012 42.00 42.31 41.48 41.97 718,995 +0.02(+0.05%)
Feb 01, 2012 43.13 43.70 41.56 41.95 1,073,510 -0.19(-0.45%)
Jan 31, 2012 44.91 45.05 41.14 42.14 1,548,550 -1.89(-4.29%)
Jan 30, 2012 45.00 45.39 43.51 44.03 865,215 -0.03(-0.07%)
Jan 27, 2012 44.75 45.58 43.51 44.06 1,286,155 -0.28(-0.63%)
Jan 26, 2012 45.29 46.00 43.80 44.34 1,076,176 -0.53(-1.18%)
Jan 25, 2012 45.75 46.21 43.51 44.87 3,061,512 -0.91(-1.99%)
Jan 24, 2012 47.06 49.41 45.41 45.78 3,965,250 -1.61(-3.40%)
Jan 23, 2012 49.00 54.76 46.97 47.39 8,437,952 -1.61(-3.29%)
Jan 20, 2012 43.52 51.17 43.35 49.00 6,603,655 +5.65(+13.03%)
Jan 19, 2012 39.22 43.90 39.10 43.35 4,625,133 +3.86(+9.77%)
Jan 18, 2012 37.38 39.70 36.81 39.49 3,193,849 +2.74(+7.46%)
Jan 17, 2012 34.04 38.80 34.00 36.75 5,340,070 +3.19(+9.51%)
Jan 13, 2012 33.86 35.25 33.31 33.56 2,247,662 -0.44(-1.29%)
Jan 12, 2012 30.99 34.06 30.85 34.00 4,119,523 +1.10(+3.34%)
Jan 11, 2012 30.99 34.65 30.54 32.90 3,580,288 +2.44(+8.01%)
Jan 10, 2012 29.90 30.95 29.85 30.46 1,877,377 +0.77(+2.59%)
Jan 09, 2012 29.57 29.95 29.00 29.69 1,558,017 +0.49(+1.68%)
Jan 06, 2012 29.98 30.28 29.02 29.20 1,749,017 -0.92(-3.05%)
Jan 05, 2012 30.67 31.00 28.89 30.12 3,278,715 -0.68(-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.