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 (%)
Sep 30, 2008 94.49 94.49 90.55 93.50 1,996,133 +1.49(+1.62%)
Sep 29, 2008 100.28 100.89 92.01 92.01 2,818,278 -4.16(-4.33%)
Sep 26, 2008 92.45 96.79 91.80 96.17 1,530,234 +2.74(+2.93%)
Sep 25, 2008 95.51 96.45 91.95 93.43 2,279,780 -1.07(-1.13%)
Sep 24, 2008 97.46 99.00 92.11 94.50 1,721,491 -2.95(-3.03%)
Sep 23, 2008 98.25 99.95 96.17 97.45 2,129,532 +0.63(+0.65%)
Sep 22, 2008 101.36 101.64 95.00 96.82 2,107,175 -4.66(-4.59%)
Sep 19, 2008 107.38 108.75 101.48 101.48 7,584,373 -1.52(-1.48%)
Sep 18, 2008 100.24 103.00 95.11 103.00 4,502,358 +5.60(+5.75%)
Sep 17, 2008 99.19 105.20 96.45 97.40 6,739,891 -1.33(-1.35%)
Sep 16, 2008 97.40 100.84 96.15 98.73 3,695,513 +1.33(+1.37%)
Sep 15, 2008 96.53 101.56 96.53 97.40 3,205,544 -3.25(-3.23%)
Sep 12, 2008 98.01 103.70 97.80 100.65 2,902,123 +1.56(+1.57%)
Sep 11, 2008 94.57 99.89 94.02 99.09 3,054,057 +2.68(+2.78%)
Sep 10, 2008 94.74 98.74 93.07 96.41 2,725,026 +3.69(+3.98%)
Sep 09, 2008 92.09 94.75 91.19 92.72 2,400,344 +0.83(+0.90%)
Sep 08, 2008 91.01 93.35 89.28 91.89 2,346,815 +1.21(+1.33%)
Sep 05, 2008 90.89 91.56 87.61 90.68 2,427,892 -0.89(-0.97%)
Sep 04, 2008 94.65 94.76 91.34 91.57 2,580,505 -3.83(-4.01%)
Sep 03, 2008 90.89 95.90 90.89 95.40 3,444,009 +3.06(+3.31%)
Sep 02, 2008 94.09 95.96 91.47 92.34 3,226,573 +0.39(+0.42%)
Aug 29, 2008 89.66 93.19 88.22 91.95 2,497,978 +1.33(+1.47%)
Aug 28, 2008 88.49 91.18 85.10 90.62 4,806,541 +3.64(+4.18%)
Aug 27, 2008 86.99 87.61 85.68 86.98 2,043,539 -0.64(-0.73%)
Aug 26, 2008 86.88 87.65 85.09 87.62 2,027,832 +0.54(+0.62%)
Aug 25, 2008 88.22 88.38 86.06 87.08 1,605,505 -1.35(-1.53%)
Aug 22, 2008 87.64 90.00 86.57 88.43 1,969,640 +1.61(+1.85%)
Aug 21, 2008 85.98 88.00 84.91 86.82 1,888,840 +0.58(+0.67%)
Aug 20, 2008 87.75 88.12 85.01 86.24 1,898,301 -1.60(-1.82%)
Aug 19, 2008 90.40 90.50 86.41 87.84 1,560,459 -2.60(-2.87%)
Aug 18, 2008 93.50 94.24 89.71 90.44 2,391,484 -2.59(-2.78%)
Aug 15, 2008 93.00 93.80 91.54 93.03 3,183,254 -0.79(-0.84%)
Aug 14, 2008 89.69 94.05 89.07 93.82 4,645,973 +3.67(+4.07%)
Aug 13, 2008 91.78 92.48 87.86 90.15 2,070,442 -2.60(-2.80%)
Aug 12, 2008 91.37 95.60 91.30 92.75 4,330,175 +0.95(+1.03%)
Aug 11, 2008 89.06 94.85 89.01 91.80 3,196,366 +1.90(+2.11%)
Aug 08, 2008 87.87 92.85 87.08 89.90 3,563,556 +1.48(+1.67%)
Aug 07, 2008 90.95 90.95 86.28 88.42 5,128,769 -3.67(-3.99%)
Aug 06, 2008 90.56 92.80 88.22 92.09 5,188,345 +0.53(+0.58%)
Aug 05, 2008 83.10 92.25 82.85 91.56 6,368,435 +8.78(+10.61%)
Aug 04, 2008 79.00 84.25 78.00 82.78 4,375,726 +3.93(+4.98%)
Aug 01, 2008 80.80 81.36 77.56 78.85 3,086,124 -2.15(-2.65%)
Jul 31, 2008 78.17 81.07 77.60 81.00 2,697,839 +1.72(+2.17%)
Jul 30, 2008 80.69 81.70 77.64 79.28 3,378,778 -1.25(-1.55%)
Jul 29, 2008 80.53 81.12 76.10 80.53 3,455,746 +4.73(+6.24%)
Jul 28, 2008 80.53 81.71 75.40 75.80 3,461,995 -5.18(-6.40%)
Jul 25, 2008 80.58 83.60 80.38 80.98 2,686,537 +0.42(+0.52%)
Jul 24, 2008 79.99 83.87 79.99 80.56 3,648,303 +0.54(+0.67%)
Jul 23, 2008 74.88 81.42 73.57 80.02 4,863,044 +4.45(+5.89%)
Jul 22, 2008 75.67 75.94 73.47 75.57 4,203,631 -0.42(-0.55%)
Jul 21, 2008 74.86 76.72 73.91 75.99 4,259,127 +0.95(+1.27%)
Jul 18, 2008 76.21 76.61 74.13 75.04 3,946,262 -1.17(-1.54%)
Jul 17, 2008 74.87 76.49 72.31 76.21 4,601,289 +1.25(+1.67%)
Jul 16, 2008 70.24 75.74 69.40 74.96 4,650,915 +4.51(+6.40%)
Jul 15, 2008 69.00 71.39 67.36 70.45 3,900,378 -0.34(-0.48%)
Jul 14, 2008 70.35 72.76 68.59 70.79 2,711,847 -0.12(-0.17%)
Jul 11, 2008 70.16 72.59 68.70 70.91 2,687,325 -0.80(-1.12%)
Jul 10, 2008 72.53 73.69 69.77 71.71 3,293,030 -0.83(-1.14%)
Jul 09, 2008 74.03 75.99 72.25 72.54 4,285,008 -3.53(-4.64%)
Jul 08, 2008 73.01 76.33 71.68 76.07 3,280,902 +2.06(+2.78%)
Jul 07, 2008 74.54 75.62 71.35 74.01 3,674,458 +0.23(+0.31%)
Jul 04, 2008 74.00 75.83 72.12 73.78 1,074,088 +0.00(+0.00%)
Jul 03, 2008 74.00 75.83 72.12 73.78 1,074,088 +0.03(+0.04%)
Jul 02, 2008 72.90 75.67 72.69 73.75 4,028,014 +0.46(+0.63%)
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.