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 (%)
Jul 31, 2009 62.71 63.44 61.97 62.02 986,585 -0.59(-0.94%)
Jul 30, 2009 63.13 64.43 62.35 62.61 988,518 +0.35(+0.56%)
Jul 29, 2009 63.03 64.19 61.38 62.27 984,059 -1.37(-2.16%)
Jul 28, 2009 62.31 63.99 62.00 63.64 788,934 +0.88(+1.40%)
Jul 27, 2009 62.75 64.09 61.56 62.76 838,869 -0.11(-0.18%)
Jul 24, 2009 62.77 63.68 61.75 62.88 818,163 -0.70(-1.10%)
Jul 23, 2009 60.77 64.09 59.43 63.58 1,212,938 +2.34(+3.82%)
Jul 22, 2009 60.37 61.85 60.17 61.24 746,967 +0.56(+0.92%)
Jul 21, 2009 60.59 60.89 59.13 60.68 988,307 +0.22(+0.37%)
Jul 20, 2009 58.66 60.66 57.78 60.45 721,488 +1.81(+3.09%)
Jul 17, 2009 59.91 60.03 57.99 58.64 713,642 -0.50(-0.84%)
Jul 16, 2009 58.66 59.44 57.14 59.14 662,455 +0.28(+0.48%)
Jul 15, 2009 56.19 58.89 56.16 58.86 1,010,973 +3.05(+5.46%)
Jul 14, 2009 54.35 55.88 53.30 55.81 838,055 +1.96(+3.65%)
Jul 13, 2009 53.02 54.20 51.75 53.84 1,229,898 +0.22(+0.42%)
Jul 10, 2009 54.12 55.54 53.02 53.62 1,036,589 -0.73(-1.34%)
Jul 09, 2009 55.33 56.67 53.62 54.35 832,889 -0.82(-1.49%)
Jul 08, 2009 56.42 56.63 54.62 55.17 1,266,227 -0.69(-1.24%)
Jul 07, 2009 59.29 59.29 55.80 55.86 1,368,589 -3.57(-6.01%)
Jul 06, 2009 57.93 61.31 57.93 59.44 1,243,533 +1.02(+1.74%)
Jul 02, 2009 60.31 60.91 58.07 58.42 901,394 -2.50(-4.10%)
Jul 01, 2009 62.12 63.08 60.85 60.91 929,270 -1.28(-2.06%)
Jun 30, 2009 62.93 63.47 61.15 62.19 1,173,080 -1.08(-1.70%)
Jun 29, 2009 61.24 63.61 60.31 63.27 1,169,084 +2.59(+4.27%)
Jun 26, 2009 61.24 62.02 60.58 60.68 1,052,599 -0.60(-0.98%)
Jun 25, 2009 61.16 61.57 58.72 61.28 1,040,284 +1.85(+3.12%)
Jun 24, 2009 58.96 60.77 58.55 59.43 810,665 +0.82(+1.40%)
Jun 23, 2009 59.37 60.19 58.22 58.60 1,315,208 -1.26(-2.11%)
Jun 22, 2009 60.66 61.57 59.85 59.87 1,451,950 -1.57(-2.56%)
Jun 19, 2009 59.25 64.44 57.58 61.44 2,194,651 +3.44(+5.93%)
Jun 18, 2009 58.83 58.92 57.44 58.00 1,073,020 -0.93(-1.59%)
Jun 17, 2009 59.60 60.45 57.69 58.93 1,622,684 -0.72(-1.21%)
Jun 16, 2009 63.02 63.23 59.54 59.65 1,366,346 -2.82(-4.52%)
Jun 15, 2009 63.92 64.33 61.21 62.47 1,381,121 -1.97(-3.06%)
Jun 12, 2009 63.66 64.61 61.83 64.45 1,417,973 +0.35(+0.54%)
Jun 11, 2009 63.58 65.62 63.91 64.10 1,258,048 -0.75(-1.15%)
Jun 10, 2009 66.61 67.31 63.58 64.85 2,021,147 -0.04(-0.06%)
Jun 09, 2009 65.60 66.24 63.85 64.89 1,444,609 -0.70(-1.07%)
Jun 08, 2009 64.00 66.59 62.75 65.59 1,300,229 +0.64(+0.98%)
Jun 05, 2009 65.92 66.15 62.32 64.95 1,235,956 +0.13(+0.20%)
Jun 04, 2009 61.47 65.25 59.98 64.82 1,532,937 +3.51(+5.72%)
Jun 03, 2009 62.02 62.43 59.39 61.31 1,905,527 -1.65(-2.63%)
Jun 02, 2009 57.04 63.99 56.81 62.97 3,226,234 +5.16(+8.93%)
Jun 01, 2009 54.18 58.06 54.15 57.81 1,899,785 +4.66(+8.76%)
May 29, 2009 54.54 54.54 52.38 53.15 1,754,517 +0.08(+0.16%)
May 28, 2009 53.11 54.62 51.88 53.07 1,859,469 +0.13(+0.25%)
May 27, 2009 53.37 54.98 52.72 52.94 1,811,539 -1.15(-2.13%)
May 26, 2009 50.53 55.02 50.39 54.09 2,392,053 +2.29(+4.42%)
May 22, 2009 56.71 57.47 51.77 51.80 5,830,117 +4.87(+10.38%)
May 21, 2009 48.81 49.86 46.63 46.93 1,570,150 -3.05(-6.10%)
May 20, 2009 49.45 53.21 49.42 49.97 1,343,881 +0.87(+1.77%)
May 19, 2009 48.45 50.82 47.68 49.10 1,588,970 +0.22(+0.46%)
May 18, 2009 47.00 49.05 46.99 48.88 1,364,692 +2.25(+4.83%)
May 15, 2009 49.23 49.43 46.56 46.63 1,145,851 -1.55(-3.22%)
May 14, 2009 49.32 49.65 47.50 48.18 969,586 -0.07(-0.14%)
May 13, 2009 50.48 51.05 47.52 48.24 1,554,711 -2.90(-5.67%)
May 12, 2009 52.17 53.09 49.79 51.14 891,673 -0.84(-1.62%)
May 11, 2009 53.29 53.57 51.42 51.98 1,117,768 -1.46(-2.73%)
May 08, 2009 54.76 55.84 52.36 53.44 1,124,307 -0.77(-1.41%)
May 07, 2009 58.06 58.99 53.57 54.21 1,384,771 -2.89(-5.06%)
May 06, 2009 57.84 59.69 56.58 57.10 1,572,854 -0.20(-0.34%)
May 05, 2009 58.64 58.68 56.03 57.29 917,648 -1.47(-2.50%)
May 04, 2009 56.71 58.86 56.41 58.76 859,174 +2.41(+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.