Indicators

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	54.54	54.54	52.38	53.15	1,754,517	+0.08(+0.16%)
May 28, 2009	53.11	54.62	51.88	53.07	1,859,469	+0.13(+0.25%)
May 27, 2009	53.37	54.98	52.72	52.94	1,811,539	-1.15(-2.13%)
May 26, 2009	50.53	55.02	50.39	54.09	2,392,053	+2.29(+4.42%)
May 22, 2009	56.71	57.47	51.77	51.80	5,830,117	+4.87(+10.38%)
May 21, 2009	48.81	49.86	46.63	46.93	1,570,150	-3.05(-6.10%)
May 20, 2009	49.45	53.21	49.42	49.97	1,343,881	+0.87(+1.77%)
May 19, 2009	48.45	50.82	47.68	49.10	1,588,970	+0.22(+0.46%)
May 18, 2009	47.00	49.05	46.99	48.88	1,364,692	+2.25(+4.83%)
May 15, 2009	49.23	49.43	46.56	46.63	1,145,851	-1.55(-3.22%)
May 14, 2009	49.32	49.65	47.50	48.18	969,586	-0.07(-0.14%)
May 13, 2009	50.48	51.05	47.52	48.24	1,554,711	-2.90(-5.67%)
May 12, 2009	52.17	53.09	49.79	51.14	891,673	-0.84(-1.62%)
May 11, 2009	53.29	53.57	51.42	51.98	1,117,768	-1.46(-2.73%)
May 08, 2009	54.76	55.84	52.36	53.44	1,124,307	-0.77(-1.41%)
May 07, 2009	58.06	58.99	53.57	54.21	1,384,771	-2.89(-5.06%)
May 06, 2009	57.84	59.69	56.58	57.10	1,572,854	-0.20(-0.34%)
May 05, 2009	58.64	58.68	56.03	57.29	917,648	-1.47(-2.50%)
May 04, 2009	56.71	58.86	56.41	58.76	859,174	+2.41(+4.28%)

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.