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 (%)
May 28, 2010 82.93 84.33 80.98 82.56 1,453,502 -0.37(-0.45%)
May 27, 2010 80.91 82.93 80.43 82.93 1,434,845 +4.16(+5.28%)
May 26, 2010 83.02 83.02 78.47 78.77 2,083,523 -3.54(-4.30%)
May 25, 2010 78.96 82.74 78.54 82.31 1,778,197 +0.87(+1.07%)
May 24, 2010 82.38 83.42 81.29 81.44 1,555,074 -1.40(-1.69%)
May 21, 2010 82.22 83.63 78.44 82.85 2,155,754 -0.08(-0.10%)
May 20, 2010 85.17 90.13 82.73 82.93 2,772,042 -10.15(-10.91%)
May 19, 2010 95.37 95.37 90.75 93.08 2,035,900 -2.29(-2.40%)
May 18, 2010 103.08 103.25 94.96 95.38 1,438,928 -6.44(-6.33%)
May 17, 2010 102.05 103.47 98.10 101.82 647,916 +0.52(+0.52%)
May 14, 2010 102.83 103.61 100.17 101.29 759,119 -2.45(-2.36%)
May 13, 2010 106.05 107.51 103.52 103.74 751,656 -4.06(-3.76%)
May 12, 2010 106.02 107.94 104.37 107.80 558,028 +1.95(+1.84%)
May 11, 2010 105.79 107.77 101.44 105.86 741,229 +2.83(+2.75%)
May 10, 2010 101.63 105.65 101.04 103.02 1,031,958 +4.40(+4.47%)
May 07, 2010 101.91 103.77 96.91 98.62 1,453,305 -3.20(-3.14%)
May 06, 2010 107.28 107.28 95.83 101.82 1,298,778 -5.94(-5.51%)
May 05, 2010 108.31 109.43 106.87 107.75 1,042,501 -2.39(-2.17%)
May 04, 2010 113.21 113.36 108.25 110.15 767,277 -4.25(-3.72%)
May 03, 2010 113.40 117.26 113.08 114.40 1,418,233 +1.32(+1.17%)
Apr 30, 2010 115.64 116.22 112.72 113.08 1,093,046 -2.76(-2.38%)
Apr 29, 2010 112.10 116.83 111.48 115.84 691,155 +4.38(+3.93%)
Apr 28, 2010 110.84 113.30 110.41 111.46 909,435 +0.65(+0.59%)
Apr 27, 2010 114.31 115.24 110.29 110.80 998,125 -3.71(-3.24%)
Apr 26, 2010 113.65 116.64 113.25 114.51 1,603,657 +0.44(+0.39%)
Apr 23, 2010 106.02 114.61 105.76 114.07 1,823,631 +8.53(+8.08%)
Apr 22, 2010 100.78 106.04 100.51 105.55 892,690 +4.24(+4.19%)
Apr 21, 2010 100.03 101.52 98.97 101.30 499,241 +0.52(+0.51%)
Apr 20, 2010 101.85 101.85 99.89 100.79 429,843 +0.03(+0.03%)
Apr 19, 2010 100.82 103.04 98.44 100.76 849,646 +0.00(+0.00%)
Apr 16, 2010 103.02 103.02 99.97 100.76 772,914 -1.39(-1.36%)
Apr 15, 2010 102.33 103.01 101.56 102.15 638,457 -0.68(-0.66%)
Apr 14, 2010 99.45 103.31 98.52 102.84 1,066,375 +3.34(+3.35%)
Apr 13, 2010 99.17 100.04 98.06 99.50 551,282 +0.34(+0.34%)
Apr 12, 2010 100.09 100.32 98.69 99.16 459,308 -0.91(-0.91%)
Apr 09, 2010 99.31 100.20 97.98 100.07 724,439 +0.96(+0.97%)
Apr 08, 2010 99.22 99.57 97.98 99.11 818,871 -0.10(-0.10%)
Apr 07, 2010 100.30 100.61 98.56 99.21 591,686 -1.68(-1.67%)
Apr 06, 2010 101.34 101.57 100.34 100.89 411,382 -0.50(-0.50%)
Apr 05, 2010 101.65 102.76 100.41 101.40 813,955 -0.28(-0.28%)
Apr 01, 2010 101.80 101.68 101.68 101.68 468,363 +0.30(+0.30%)
Mar 31, 2010 102.19 102.99 101.04 101.38 546,782 -0.83(-0.81%)
Mar 30, 2010 102.59 104.25 102.02 102.21 408,897 -0.39(-0.38%)
Mar 29, 2010 102.12 103.35 101.89 102.60 453,510 +0.68(+0.67%)
Mar 26, 2010 102.34 103.78 101.40 101.92 664,247 -0.26(-0.26%)
Mar 25, 2010 101.92 103.31 101.10 102.18 795,509 +0.79(+0.78%)
Mar 24, 2010 101.32 101.88 100.68 101.39 612,217 -0.38(-0.38%)
Mar 23, 2010 100.56 101.94 99.74 101.77 711,069 +1.29(+1.28%)
Mar 22, 2010 95.97 100.81 95.42 100.48 1,104,364 +3.61(+3.73%)
Mar 19, 2010 99.22 99.25 96.16 96.87 1,544,564 -1.15(-1.17%)
Mar 18, 2010 97.62 98.36 97.16 98.02 406,992 +0.07(+0.07%)
Mar 17, 2010 98.18 98.80 97.28 97.96 445,482 -0.42(-0.43%)
Mar 16, 2010 97.72 98.48 97.27 98.38 579,419 +1.08(+1.11%)
Mar 15, 2010 96.96 97.42 95.62 97.29 909,360 +0.66(+0.69%)
Mar 12, 2010 95.12 97.62 95.07 96.63 877,747 +1.62(+1.70%)
Mar 11, 2010 95.87 96.20 93.31 95.01 937,273 -1.55(-1.61%)
Mar 10, 2010 94.21 97.73 94.13 96.56 913,635 +2.12(+2.25%)
Mar 09, 2010 94.72 95.36 93.76 94.44 713,800 -0.80(-0.84%)
Mar 08, 2010 94.42 95.73 93.56 95.24 1,101,870 +0.86(+0.91%)
Mar 05, 2010 92.12 94.40 91.54 94.38 1,280,092 +2.45(+2.66%)
Mar 04, 2010 89.86 92.32 89.83 91.93 984,834 +2.10(+2.34%)
Mar 03, 2010 90.60 90.74 89.41 89.83 1,029,273 -0.81(-0.90%)
Mar 02, 2010 89.76 90.79 89.14 90.64 934,545 +0.98(+1.09%)
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.