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 (%)
Feb 26, 2010 89.79 90.49 89.08 89.45 1,476,555 -0.55(-0.61%)
Feb 25, 2010 88.20 90.50 87.60 90.00 846,001 +0.69(+0.77%)
Feb 24, 2010 88.69 89.62 87.76 89.31 938,418 +1.61(+1.83%)
Feb 23, 2010 91.61 92.91 87.60 87.70 1,787,657 -1.74(-1.94%)
Feb 22, 2010 89.39 90.12 88.12 89.44 994,908 +0.58(+0.65%)
Feb 19, 2010 88.25 89.50 87.90 88.86 886,945 +0.60(+0.68%)
Feb 18, 2010 89.20 89.32 87.52 88.26 1,443,353 -0.86(-0.97%)
Feb 17, 2010 87.02 89.32 87.02 89.12 1,984,474 +2.47(+2.85%)
Feb 16, 2010 85.21 87.05 84.62 86.65 725,338 +2.07(+2.44%)
Feb 12, 2010 83.54 84.59 84.59 84.59 1,766,498 -0.05(-0.06%)
Feb 11, 2010 83.43 85.10 82.61 84.63 1,659,014 +1.02(+1.22%)
Feb 10, 2010 84.16 84.96 82.88 83.61 1,563,836 -0.91(-1.07%)
Feb 09, 2010 85.57 85.83 83.40 84.52 1,796,584 +0.44(+0.52%)
Feb 08, 2010 85.64 85.83 83.36 84.08 1,758,840 -1.30(-1.52%)
Feb 05, 2010 84.08 85.74 82.98 85.38 2,272,997 +1.35(+1.60%)
Feb 04, 2010 86.17 86.52 83.88 84.03 2,001,655 -2.85(-3.28%)
Feb 03, 2010 87.33 87.33 86.17 86.89 1,827,798 -1.28(-1.45%)
Feb 02, 2010 88.10 88.68 86.63 88.17 1,720,609 +0.06(+0.06%)
Feb 01, 2010 88.03 88.13 85.82 88.11 1,927,240 +0.90(+1.03%)
Jan 29, 2010 88.69 89.37 87.20 87.21 2,148,162 -1.14(-1.29%)
Jan 28, 2010 91.27 91.66 88.17 88.35 2,019,889 -2.44(-2.69%)
Jan 27, 2010 90.82 91.88 89.35 90.79 1,551,645 -0.33(-0.36%)
Jan 26, 2010 89.68 93.26 89.44 91.12 1,658,237 +0.79(+0.87%)
Jan 25, 2010 92.43 92.46 90.04 90.34 1,703,414 -1.57(-1.71%)
Jan 22, 2010 92.54 94.66 91.67 91.91 1,763,911 -0.66(-0.72%)
Jan 21, 2010 95.56 96.51 92.28 92.57 1,916,555 -3.31(-3.45%)
Jan 20, 2010 97.99 98.13 94.63 95.88 1,988,623 -3.18(-3.21%)
Jan 19, 2010 95.60 99.16 95.35 99.06 1,800,343 +3.35(+3.50%)
Jan 15, 2010 94.48 95.71 95.71 95.71 1,352,040 +0.67(+0.71%)
Jan 14, 2010 96.41 96.44 94.40 95.04 2,854,765 -1.37(-1.43%)
Jan 13, 2010 94.58 97.62 93.38 96.41 3,225,977 +2.52(+2.68%)
Jan 12, 2010 92.36 94.38 91.32 93.90 3,849,992 +0.93(+1.00%)
Jan 11, 2010 92.89 93.50 91.23 92.97 2,597,012 +0.25(+0.27%)
Jan 08, 2010 92.00 93.89 91.22 92.72 3,213,020 -0.01(-0.01%)
Jan 07, 2010 94.81 95.23 89.85 92.73 7,506,924 +9.64(+11.60%)
Jan 06, 2010 81.42 84.30 81.16 83.09 2,265,997 +1.56(+1.92%)
Jan 05, 2010 77.74 84.14 76.83 81.53 3,116,768 +3.53(+4.53%)
Jan 04, 2010 79.28 79.67 77.70 77.99 1,924,565 -0.03(-0.04%)
Dec 31, 2009 79.46 78.02 78.02 78.02 1,841,154 -1.40(-1.77%)
Dec 30, 2009 78.77 80.40 78.57 79.42 1,798,853 +0.22(+0.28%)
Dec 29, 2009 79.84 80.41 78.83 79.20 1,712,059 -0.68(-0.85%)
Dec 28, 2009 78.91 80.90 78.86 79.88 2,061,918 +1.48(+1.88%)
Dec 24, 2009 76.59 78.87 76.00 78.41 1,487,410 +2.15(+2.82%)
Dec 23, 2009 74.60 76.67 74.00 76.26 2,044,023 +1.64(+2.19%)
Dec 22, 2009 73.72 74.68 73.35 74.62 1,461,822 +1.06(+1.44%)
Dec 21, 2009 71.98 74.29 71.79 73.56 1,809,279 +2.25(+3.16%)
Dec 18, 2009 71.61 71.98 69.93 71.31 2,563,631 +0.34(+0.47%)
Dec 17, 2009 70.40 71.20 70.12 70.97 1,844,840 +0.17(+0.24%)
Dec 16, 2009 71.57 72.27 70.51 70.80 1,716,664 +0.55(+0.79%)
Dec 15, 2009 70.49 71.06 69.88 70.25 1,568,039 -0.79(-1.12%)
Dec 14, 2009 70.58 71.05 68.81 71.05 1,581,800 +1.56(+2.25%)
Dec 11, 2009 68.78 70.28 68.47 69.49 1,498,706 +0.91(+1.32%)
Dec 10, 2009 66.91 69.50 66.91 68.58 1,792,849 +1.90(+2.85%)
Dec 09, 2009 66.48 67.84 65.51 66.68 1,412,473 +0.31(+0.46%)
Dec 08, 2009 67.41 67.85 65.87 66.37 1,706,343 -1.51(-2.23%)
Dec 07, 2009 68.18 68.82 67.49 67.89 1,475,166 -0.09(-0.14%)
Dec 04, 2009 68.97 69.65 66.67 67.98 1,615,444 +0.47(+0.69%)
Dec 03, 2009 68.83 70.05 67.26 67.51 1,550,734 -1.31(-1.90%)
Dec 02, 2009 68.67 70.56 67.91 68.82 1,285,476 +0.62(+0.90%)
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.