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 59.41 59.79 58.92 59.21 1,354,129 -0.92(-1.54%)
Aug 28, 2009 61.37 61.37 59.76 60.13 1,308,208 -0.52(-0.86%)
Aug 27, 2009 60.74 61.40 59.32 60.65 1,201,139 -0.25(-0.41%)
Aug 26, 2009 60.57 61.48 60.21 60.91 1,509,829 -0.17(-0.28%)
Aug 25, 2009 59.94 62.01 59.21 61.07 1,778,336 +1.41(+2.36%)
Aug 24, 2009 59.05 61.29 58.79 59.67 3,464,658 -1.94(-3.15%)
Aug 21, 2009 61.10 62.25 60.28 61.61 2,907,643 +0.95(+1.57%)
Aug 20, 2009 60.48 62.34 59.56 60.65 8,832,771 -8.17(-11.88%)
Aug 19, 2009 69.02 69.16 67.03 68.83 1,557,131 -0.61(-0.87%)
Aug 18, 2009 68.92 70.34 67.23 69.44 1,143,273 +2.19(+3.26%)
Aug 17, 2009 69.96 69.96 67.07 67.24 1,368,321 -4.70(-6.54%)
Aug 14, 2009 72.77 73.38 70.78 71.95 1,059,833 -1.19(-1.62%)
Aug 13, 2009 72.74 74.05 71.01 73.13 1,244,212 +0.63(+0.88%)
Aug 12, 2009 70.28 73.53 69.99 72.50 1,046,030 +1.96(+2.78%)
Aug 11, 2009 71.32 71.49 69.49 70.54 1,106,588 -1.23(-1.72%)
Aug 10, 2009 72.19 72.73 70.80 71.77 730,813 -0.83(-1.14%)
Aug 07, 2009 69.05 72.84 68.77 72.60 1,401,839 +4.74(+6.99%)
Aug 06, 2009 66.93 69.81 66.87 67.86 1,161,578 +1.00(+1.49%)
Aug 05, 2009 63.92 67.12 63.63 66.86 1,242,566 +1.66(+2.55%)
Aug 04, 2009 63.21 65.57 62.75 65.20 1,086,141 +1.71(+2.69%)
Aug 03, 2009 62.43 63.54 61.47 63.49 1,061,129 +1.59(+2.56%)
Jul 31, 2009 62.59 63.31 61.85 61.90 988,502 -0.59(-0.94%)
Jul 30, 2009 63.01 64.30 62.23 62.49 990,438 +0.35(+0.56%)
Jul 29, 2009 62.90 64.07 61.26 62.15 985,971 -1.37(-2.16%)
Jul 28, 2009 62.19 63.86 61.88 63.52 790,467 +0.88(+1.40%)
Jul 27, 2009 62.63 63.97 61.44 62.64 840,499 -0.11(-0.18%)
Jul 24, 2009 62.65 63.56 61.63 62.75 819,753 -0.70(-1.10%)
Jul 23, 2009 60.65 63.97 59.31 63.45 1,215,294 +2.33(+3.82%)
Jul 22, 2009 60.25 61.73 60.06 61.12 748,418 +0.56(+0.92%)
Jul 21, 2009 60.48 60.78 59.01 60.56 990,227 +0.22(+0.37%)
Jul 20, 2009 58.55 60.54 57.67 60.34 722,890 +1.81(+3.09%)
Jul 17, 2009 59.80 59.92 57.87 58.53 715,028 -0.49(-0.84%)
Jul 16, 2009 58.55 59.33 57.03 59.02 663,742 +0.28(+0.48%)
Jul 15, 2009 56.08 58.78 56.05 58.74 1,012,937 +3.04(+5.46%)
Jul 14, 2009 54.24 55.77 53.20 55.70 839,683 +1.96(+3.65%)
Jul 13, 2009 52.92 54.09 51.65 53.74 1,232,287 +0.22(+0.42%)
Jul 10, 2009 54.02 55.43 52.92 53.52 1,038,603 -0.73(-1.34%)
Jul 09, 2009 55.22 56.56 53.52 54.24 834,507 -0.82(-1.49%)
Jul 08, 2009 56.31 56.52 54.51 55.06 1,268,687 -0.69(-1.24%)
Jul 07, 2009 59.17 59.17 55.69 55.76 1,371,248 -3.56(-6.01%)
Jul 06, 2009 57.82 61.19 57.82 59.32 1,245,949 +1.02(+1.74%)
Jul 02, 2009 60.20 60.79 57.96 58.30 903,145 -2.49(-4.10%)
Jul 01, 2009 62.00 62.96 60.73 60.79 931,076 -1.28(-2.06%)
Jun 30, 2009 62.81 63.35 61.03 62.07 1,175,359 -1.07(-1.70%)
Jun 29, 2009 61.12 63.49 60.20 63.15 1,171,356 +2.58(+4.27%)
Jun 26, 2009 61.12 61.90 60.46 60.56 1,054,644 -0.60(-0.98%)
Jun 25, 2009 61.04 61.45 58.60 61.16 1,042,305 +1.85(+3.12%)
Jun 24, 2009 58.84 60.65 58.43 59.31 812,240 +0.82(+1.40%)
Jun 23, 2009 59.25 60.08 58.11 58.49 1,317,763 -1.26(-2.11%)
Jun 22, 2009 60.54 61.45 59.73 59.75 1,454,771 -1.57(-2.56%)
Jun 19, 2009 59.13 64.31 57.47 61.32 2,198,915 +3.43(+5.93%)
Jun 18, 2009 58.71 58.81 57.33 57.88 1,075,105 -0.93(-1.59%)
Jun 17, 2009 59.49 60.34 57.58 58.82 1,625,836 -0.72(-1.21%)
Jun 16, 2009 62.89 63.11 59.42 59.53 1,369,000 -2.82(-4.52%)
Jun 15, 2009 63.80 64.20 61.09 62.35 1,383,804 -1.97(-3.06%)
Jun 12, 2009 63.54 64.48 61.71 64.32 1,420,728 +0.35(+0.54%)
Jun 11, 2009 63.45 65.50 63.79 63.98 1,260,492 -0.75(-1.15%)
Jun 10, 2009 66.48 67.18 63.45 64.72 2,025,074 -0.04(-0.06%)
Jun 09, 2009 65.47 66.11 63.72 64.76 1,447,416 -0.70(-1.07%)
Jun 08, 2009 63.87 66.46 62.63 65.46 1,302,756 +0.63(+0.98%)
Jun 05, 2009 65.80 66.02 62.20 64.83 1,238,357 +0.13(+0.20%)
Jun 04, 2009 61.35 65.12 59.86 64.69 1,535,916 +3.50(+5.72%)
Jun 03, 2009 61.90 62.31 59.27 61.20 1,909,229 -1.65(-2.63%)
Jun 02, 2009 56.93 63.86 56.70 62.85 3,232,502 +5.15(+8.93%)
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.