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 28, 2010	82.93	84.33	80.98	82.56	1,453,502	-0.37(-0.45%)
May 27, 2010	80.91	82.93	80.43	82.93	1,434,845	+4.16(+5.28%)
May 26, 2010	83.02	83.02	78.47	78.77	2,083,523	-3.54(-4.30%)
May 25, 2010	78.96	82.74	78.54	82.31	1,778,197	+0.87(+1.07%)
May 24, 2010	82.38	83.42	81.29	81.44	1,555,074	-1.40(-1.69%)
May 21, 2010	82.22	83.63	78.44	82.85	2,155,754	-0.08(-0.10%)
May 20, 2010	85.17	90.13	82.73	82.93	2,772,042	-10.15(-10.91%)
May 19, 2010	95.37	95.37	90.75	93.08	2,035,900	-2.29(-2.40%)
May 18, 2010	103.08	103.25	94.96	95.38	1,438,928	-6.44(-6.33%)
May 17, 2010	102.05	103.47	98.10	101.82	647,916	+0.52(+0.52%)
May 14, 2010	102.83	103.61	100.17	101.29	759,119	-2.45(-2.36%)
May 13, 2010	106.05	107.51	103.52	103.74	751,656	-4.06(-3.76%)
May 12, 2010	106.02	107.94	104.37	107.80	558,028	+1.95(+1.84%)
May 11, 2010	105.79	107.77	101.44	105.86	741,229	+2.83(+2.75%)
May 10, 2010	101.63	105.65	101.04	103.02	1,031,958	+4.40(+4.47%)
May 07, 2010	101.91	103.77	96.91	98.62	1,453,305	-3.20(-3.14%)
May 06, 2010	107.28	107.28	95.83	101.82	1,298,778	-5.94(-5.51%)
May 05, 2010	108.31	109.43	106.87	107.75	1,042,501	-2.39(-2.17%)
May 04, 2010	113.21	113.36	108.25	110.15	767,277	-4.25(-3.72%)

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.