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 (%)
Aug 31, 2009 59.53 59.90 59.03 59.32 1,351,503 -0.93(-1.54%)
Aug 28, 2009 61.49 61.49 59.87 60.25 1,305,671 -0.52(-0.86%)
Aug 27, 2009 60.86 61.52 59.44 60.77 1,198,810 -0.25(-0.41%)
Aug 26, 2009 60.69 61.60 60.32 61.02 1,506,901 -0.17(-0.28%)
Aug 25, 2009 60.05 62.13 59.32 61.19 1,774,888 +1.41(+2.36%)
Aug 24, 2009 59.16 61.41 58.90 59.78 3,457,940 -1.94(-3.15%)
Aug 21, 2009 61.22 62.37 60.40 61.73 2,902,005 +0.95(+1.57%)
Aug 20, 2009 60.59 62.46 59.68 60.77 8,815,644 -8.19(-11.88%)
Aug 19, 2009 69.15 69.29 67.16 68.96 1,554,112 -0.61(-0.87%)
Aug 18, 2009 69.06 70.48 67.36 69.57 1,141,056 +2.20(+3.26%)
Aug 17, 2009 70.09 70.09 67.20 67.37 1,365,668 -4.71(-6.54%)
Aug 14, 2009 72.91 73.53 70.92 72.09 1,057,778 -1.19(-1.62%)
Aug 13, 2009 72.88 74.19 71.15 73.27 1,241,799 +0.64(+0.88%)
Aug 12, 2009 70.41 73.67 70.12 72.64 1,044,002 +1.96(+2.78%)
Aug 11, 2009 71.46 71.63 69.63 70.67 1,104,442 -1.23(-1.72%)
Aug 10, 2009 72.33 72.87 70.94 71.91 729,396 -0.83(-1.14%)
Aug 07, 2009 69.19 72.98 68.91 72.74 1,399,121 +4.75(+6.99%)
Aug 06, 2009 67.06 69.94 67.00 67.99 1,159,326 +1.00(+1.49%)
Aug 05, 2009 64.04 67.25 63.75 66.99 1,240,156 +1.66(+2.55%)
Aug 04, 2009 63.33 65.70 62.88 65.33 1,084,034 +1.71(+2.69%)
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.