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 (%)
Jan 30, 2009 40.90 41.23 37.87 38.26 1,178,505 -2.59(-6.34%)
Jan 29, 2009 42.08 42.84 40.63 40.85 884,516 -2.26(-5.25%)
Jan 28, 2009 42.07 44.34 42.04 43.11 860,252 +1.48(+3.55%)
Jan 27, 2009 42.26 42.40 40.83 41.63 691,751 -0.56(-1.33%)
Jan 26, 2009 40.99 43.43 40.68 42.19 915,456 +0.93(+2.27%)
Jan 23, 2009 39.93 41.98 39.61 41.26 809,892 +0.32(+0.78%)
Jan 22, 2009 40.90 42.20 40.00 40.94 1,161,416 -1.27(-3.01%)
Jan 21, 2009 41.11 42.30 40.36 42.21 1,245,030 +1.55(+3.82%)
Jan 20, 2009 44.42 45.71 40.22 40.66 1,885,450 -5.35(-11.62%)
Jan 16, 2009 44.80 46.07 43.35 46.01 1,822,408 +1.85(+4.19%)
Jan 15, 2009 41.59 44.83 41.05 44.16 1,929,573 +2.68(+6.47%)
Jan 14, 2009 41.92 42.43 40.54 41.47 1,574,607 -1.49(-3.46%)
Jan 13, 2009 43.33 43.77 42.08 42.96 1,306,867 -0.53(-1.23%)
Jan 12, 2009 43.87 44.20 42.29 43.49 1,763,863 -0.20(-0.45%)
Jan 09, 2009 45.91 47.06 42.82 43.69 3,712,627 -3.04(-6.50%)
Jan 08, 2009 41.96 47.08 41.76 46.73 7,380,437 +8.82(+23.26%)
Jan 07, 2009 39.13 39.80 36.93 37.91 1,796,636 -1.86(-4.68%)
Jan 06, 2009 39.05 40.08 38.35 39.77 1,267,373 +1.14(+2.95%)
Jan 05, 2009 38.61 39.77 37.29 38.63 1,028,365 -0.16(-0.41%)
Jan 02, 2009 36.25 39.03 35.80 38.79 889,890 +2.45(+6.74%)
Dec 31, 2008 34.80 37.12 34.59 36.34 1,128,432 +1.33(+3.79%)
Dec 30, 2008 33.52 35.30 33.00 35.01 1,090,192 +1.56(+4.67%)
Dec 29, 2008 34.24 38.71 32.93 33.45 1,135,464 -1.18(-3.40%)
Dec 26, 2008 34.33 34.90 33.83 34.63 451,473 +0.30(+0.87%)
Dec 24, 2008 33.25 34.52 33.25 34.33 501,981 +1.08(+3.26%)
Dec 23, 2008 34.43 34.58 33.07 33.25 856,014 -0.96(-2.81%)
Dec 22, 2008 36.12 36.67 33.72 34.21 1,761,044 -2.38(-6.51%)
Dec 19, 2008 37.22 37.73 36.07 36.59 3,188,354 -0.22(-0.61%)
Dec 18, 2008 39.46 39.46 35.89 36.82 1,703,844 -0.77(-2.04%)
Dec 17, 2008 36.57 38.84 35.85 37.59 1,867,809 +0.09(+0.25%)
Dec 16, 2008 37.63 38.29 35.75 37.49 2,823,991 +0.03(+0.08%)
Dec 15, 2008 42.22 43.23 36.81 37.46 1,860,643 -4.76(-11.27%)
Dec 12, 2008 41.12 44.11 40.39 42.22 860,243 +0.22(+0.53%)
Dec 11, 2008 43.07 44.13 41.18 42.00 1,033,110 -1.54(-3.54%)
Dec 10, 2008 44.41 45.42 42.48 43.54 1,539,433 -0.52(-1.19%)
Dec 09, 2008 43.70 45.39 42.57 44.06 1,556,068 -0.13(-0.30%)
Dec 08, 2008 44.88 46.36 42.43 44.20 1,483,305 +0.61(+1.39%)
Dec 05, 2008 37.40 43.59 36.58 43.59 1,970,264 +5.22(+13.60%)
Dec 04, 2008 36.46 39.27 32.89 38.37 2,003,000 +3.14(+8.92%)
Dec 03, 2008 32.84 35.23 31.39 35.23 1,601,490 +1.49(+4.41%)
Dec 02, 2008 31.77 35.97 29.50 33.74 2,099,424 +3.97(+13.35%)
Dec 01, 2008 33.28 33.47 29.53 29.77 1,480,769 -4.12(-12.17%)
Nov 28, 2008 32.29 36.68 32.29 33.89 722,017 -0.84(-2.42%)
Nov 26, 2008 30.87 34.74 29.81 34.73 1,061,191 +3.52(+11.26%)
Nov 25, 2008 33.45 33.45 28.36 31.22 1,744,569 -1.81(-5.49%)
Nov 24, 2008 29.53 33.86 28.04 33.03 2,535,653 +4.57(+16.06%)
Nov 21, 2008 28.28 30.82 25.66 28.46 3,234,910 +0.35(+1.23%)
Nov 20, 2008 25.76 29.72 25.06 28.11 3,680,971 +1.47(+5.51%)
Nov 19, 2008 26.65 28.03 25.13 26.65 3,123,486 -1.58(-5.60%)
Nov 18, 2008 31.55 32.23 26.32 28.23 3,659,615 -3.39(-10.73%)
Nov 17, 2008 35.25 35.95 30.89 31.62 2,075,851 -4.16(-11.63%)
Nov 14, 2008 41.10 41.14 35.61 35.78 2,266,702 -5.87(-14.10%)
Nov 13, 2008 41.73 42.73 36.51 41.65 2,685,961 -0.31(-0.74%)
Nov 12, 2008 46.20 46.40 41.82 41.96 1,453,595 -4.99(-10.63%)
Nov 11, 2008 47.68 48.59 45.29 46.95 1,276,136 -1.91(-3.90%)
Nov 10, 2008 50.07 51.42 47.94 48.86 877,210 -0.63(-1.27%)
Nov 07, 2008 48.78 50.66 48.32 49.49 1,105,994 +1.27(+2.64%)
Nov 06, 2008 51.80 53.19 47.79 48.22 1,310,381 -3.14(-6.12%)
Nov 05, 2008 52.90 54.03 50.81 51.36 1,377,037 -1.98(-3.72%)
Nov 04, 2008 50.73 54.22 50.73 53.34 2,121,750 +2.19(+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.