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 (%)
Nov 30, 2009 66.90 67.12 65.35 66.34 1,540,289 -0.93(-1.38%)
Nov 27, 2009 65.69 68.53 65.12 67.26 1,285,937 -0.49(-0.72%)
Nov 25, 2009 66.57 67.97 65.54 67.75 2,056,792 +1.31(+1.97%)
Nov 24, 2009 67.06 67.47 65.92 66.44 2,378,248 -0.56(-0.84%)
Nov 23, 2009 68.40 68.64 66.78 67.00 1,403,860 -0.92(-1.35%)
Nov 20, 2009 68.13 69.40 67.49 67.92 1,783,484 -0.29(-0.42%)
Nov 19, 2009 72.46 72.65 67.33 68.21 3,438,307 -2.64(-3.72%)
Nov 18, 2009 71.00 72.81 70.22 70.84 2,101,920 -0.51(-0.72%)
Nov 17, 2009 72.40 73.64 70.16 71.36 2,223,117 -1.20(-1.65%)
Nov 16, 2009 70.04 74.56 69.43 72.55 2,455,433 +2.86(+4.11%)
Nov 13, 2009 65.55 70.12 65.45 69.69 1,852,095 +4.38(+6.70%)
Nov 12, 2009 65.58 67.31 65.18 65.32 1,297,785 +0.03(+0.04%)
Nov 11, 2009 66.43 66.77 64.82 65.29 1,251,941 -1.09(-1.65%)
Nov 10, 2009 65.59 66.73 65.44 66.38 1,219,882 +0.46(+0.69%)
Nov 09, 2009 65.09 66.18 63.62 65.92 1,522,786 +2.67(+4.23%)
Nov 06, 2009 62.44 64.72 61.54 63.25 1,142,197 +0.71(+1.14%)
Nov 05, 2009 62.83 63.04 61.44 62.54 2,204,409 -1.15(-1.81%)
Nov 04, 2009 63.74 64.85 62.13 63.69 1,204,605 +0.03(+0.04%)
Nov 03, 2009 62.18 63.90 62.00 63.66 1,516,248 +0.90(+1.43%)
Nov 02, 2009 63.72 64.85 61.51 62.76 1,424,857 -0.68(-1.08%)
Oct 30, 2009 65.83 66.83 63.06 63.45 1,382,449 -2.62(-3.96%)
Oct 29, 2009 64.71 66.83 64.08 66.06 1,289,480 +2.15(+3.36%)
Oct 28, 2009 66.40 66.85 63.60 63.91 1,273,138 -2.40(-3.62%)
Oct 27, 2009 68.29 69.44 65.93 66.32 1,147,382 -1.74(-2.56%)
Oct 26, 2009 67.95 70.24 67.63 68.06 1,179,490 +0.01(+0.01%)
Oct 23, 2009 67.69 70.12 67.07 68.05 1,293,120 -1.08(-1.56%)
Oct 22, 2009 65.66 69.99 65.53 69.12 1,659,205 +3.50(+5.33%)
Oct 21, 2009 66.06 69.10 65.33 65.62 1,620,420 -0.31(-0.47%)
Oct 20, 2009 65.23 67.24 64.96 65.93 1,345,267 -1.61(-2.38%)
Oct 19, 2009 65.94 67.63 64.75 67.54 1,157,440 +2.02(+3.08%)
Oct 16, 2009 66.67 67.69 64.69 65.52 1,555,260 -1.24(-1.86%)
Oct 15, 2009 67.20 68.87 66.13 66.77 1,304,172 -0.94(-1.39%)
Oct 14, 2009 65.69 67.98 65.21 67.71 1,234,121 +2.52(+3.87%)
Oct 13, 2009 64.52 65.90 64.52 65.19 953,771 +0.57(+0.88%)
Oct 12, 2009 65.67 65.78 63.80 64.61 923,750 +1.04(+1.63%)
Oct 09, 2009 62.95 63.94 62.61 63.58 849,903 +0.17(+0.27%)
Oct 08, 2009 63.53 64.77 63.17 63.41 1,120,283 +0.51(+0.82%)
Oct 07, 2009 61.74 63.76 61.74 62.89 833,852 +1.29(+2.09%)
Oct 06, 2009 60.61 63.11 60.58 61.60 1,205,648 +1.29(+2.14%)
Oct 05, 2009 58.72 60.63 58.70 60.31 988,401 +1.80(+3.07%)
Oct 02, 2009 58.56 59.38 57.62 58.52 830,727 -0.36(-0.62%)
Oct 01, 2009 60.67 61.29 58.85 58.88 1,090,054 -2.18(-3.57%)
Sep 30, 2009 62.20 62.48 60.16 61.06 1,040,303 -0.46(-0.74%)
Sep 29, 2009 61.88 62.54 60.44 61.52 955,260 -0.46(-0.74%)
Sep 28, 2009 61.35 62.41 60.90 61.98 748,977 +1.16(+1.91%)
Sep 25, 2009 61.34 62.41 60.67 60.82 988,504 -0.65(-1.06%)
Sep 24, 2009 62.63 62.81 61.31 61.47 952,863 -0.46(-0.74%)
Sep 23, 2009 63.42 63.75 61.79 61.93 910,879 -1.35(-2.13%)
Sep 22, 2009 65.24 66.30 62.99 63.28 1,075,337 -1.78(-2.73%)
Sep 21, 2009 63.40 66.86 62.83 65.05 1,376,943 +1.39(+2.19%)
Sep 18, 2009 61.81 65.05 61.60 63.66 2,593,422 +1.96(+3.18%)
Sep 17, 2009 62.46 63.86 61.54 61.70 1,385,931 -0.18(-0.29%)
Sep 16, 2009 60.91 62.06 60.21 61.88 915,157 +1.11(+1.83%)
Sep 15, 2009 60.30 61.64 60.02 60.76 771,633 +0.29(+0.48%)
Sep 14, 2009 59.47 60.48 58.90 60.47 566,690 +0.47(+0.78%)
Sep 11, 2009 59.64 60.17 58.82 60.01 1,257,315 +0.32(+0.53%)
Sep 10, 2009 60.78 61.68 59.58 59.69 1,245,284 -0.83(-1.37%)
Sep 09, 2009 58.42 61.67 57.69 60.52 2,089,862 +1.98(+3.39%)
Sep 08, 2009 58.71 59.73 57.89 58.54 1,006,747 +0.22(+0.37%)
Sep 04, 2009 57.71 58.90 57.08 58.32 660,128 +0.61(+1.05%)
Sep 03, 2009 57.35 58.29 56.65 57.71 730,412 +0.50(+0.88%)
Sep 02, 2009 57.09 57.70 56.38 57.21 913,378 -0.31(-0.54%)
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.