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 (%)
Oct 31, 2011 72.86 74.65 72.18 73.09 433,531 -0.48(-0.65%)
Oct 28, 2011 76.35 76.85 72.17 73.57 711,822 -3.50(-4.54%)
Oct 27, 2011 73.25 77.84 72.57 77.07 957,236 +4.92(+6.82%)
Oct 26, 2011 70.29 72.71 69.58 72.15 735,462 +2.13(+3.04%)
Oct 25, 2011 69.85 71.06 68.59 70.02 939,086 +0.00(+0.00%)
Oct 24, 2011 70.14 70.51 68.54 70.02 489,542 -0.06(-0.08%)
Oct 21, 2011 69.82 70.23 68.07 70.08 693,714 +1.41(+2.06%)
Oct 20, 2011 70.68 71.83 68.11 68.66 656,774 -1.18(-1.69%)
Oct 19, 2011 69.81 71.45 69.14 69.84 535,557 +0.24(+0.35%)
Oct 18, 2011 67.88 70.57 67.64 69.60 1,071,675 +1.77(+2.61%)
Oct 17, 2011 67.20 69.13 66.35 67.83 576,159 +0.94(+1.41%)
Oct 14, 2011 66.23 66.89 64.42 66.89 365,476 +1.86(+2.86%)
Oct 13, 2011 65.33 66.84 64.76 65.03 463,395 -0.52(-0.80%)
Oct 12, 2011 63.53 69.47 62.41 65.55 1,246,647 +2.95(+4.70%)
Oct 11, 2011 60.72 62.73 60.02 62.60 495,958 +1.93(+3.17%)
Oct 10, 2011 59.43 61.52 58.72 60.68 419,627 +2.60(+4.48%)
Oct 07, 2011 59.96 60.77 57.53 58.08 424,365 -1.30(-2.19%)
Oct 06, 2011 59.68 60.76 57.22 59.38 478,525 +1.51(+2.62%)
Oct 05, 2011 59.30 59.36 56.03 57.86 732,431 -1.92(-3.21%)
Oct 04, 2011 52.44 60.29 52.44 59.78 1,006,558 +6.25(+11.69%)
Oct 03, 2011 53.08 54.51 51.43 53.53 684,152 -0.25(-0.47%)
Sep 30, 2011 52.52 54.96 52.52 53.78 502,012 +0.14(+0.26%)
Sep 29, 2011 53.52 53.83 51.19 53.64 432,464 +1.32(+2.52%)
Sep 28, 2011 54.54 55.04 52.28 52.32 358,047 -1.45(-2.70%)
Sep 27, 2011 51.62 57.84 51.18 53.77 1,062,644 +3.31(+6.56%)
Sep 26, 2011 49.61 51.19 48.15 50.46 478,708 +1.33(+2.70%)
Sep 23, 2011 48.34 49.90 48.15 49.13 495,988 +0.48(+0.98%)
Sep 22, 2011 50.03 51.40 47.81 48.66 788,474 -2.99(-5.79%)
Sep 21, 2011 54.53 55.88 51.55 51.65 555,714 -2.94(-5.38%)
Sep 20, 2011 55.87 55.98 54.43 54.58 610,926 -0.81(-1.47%)
Sep 19, 2011 56.28 57.35 54.64 55.40 800,367 -1.70(-2.98%)
Sep 16, 2011 58.48 59.10 56.42 57.10 1,808,310 -1.09(-1.88%)
Sep 15, 2011 55.31 58.83 55.18 58.19 839,050 +3.52(+6.43%)
Sep 14, 2011 51.90 55.23 51.48 54.68 611,473 +3.19(+6.19%)
Sep 13, 2011 50.90 52.40 50.43 51.49 473,173 +0.78(+1.53%)
Sep 12, 2011 49.23 51.73 49.20 50.71 464,283 +0.63(+1.25%)
Sep 09, 2011 50.41 50.84 49.44 50.09 624,285 -0.80(-1.58%)
Sep 08, 2011 51.75 52.27 50.73 50.89 448,186 -1.38(-2.65%)
Sep 07, 2011 50.81 52.68 50.72 52.27 429,376 +1.97(+3.92%)
Sep 06, 2011 49.39 50.45 48.93 50.30 631,418 -0.67(-1.32%)
Sep 02, 2011 54.65 54.65 50.96 50.97 561,776 -3.77(-6.88%)
Sep 01, 2011 56.21 57.18 54.55 54.74 471,938 -1.25(-2.24%)
Aug 31, 2011 56.39 57.26 55.41 55.99 423,481 +0.00(+0.00%)
Aug 30, 2011 55.70 56.54 54.84 55.99 566,008 +0.20(+0.35%)
Aug 29, 2011 52.56 55.91 52.47 55.80 694,410 +3.75(+7.20%)
Aug 26, 2011 50.54 52.28 49.66 52.05 555,031 +1.23(+2.43%)
Aug 25, 2011 51.72 52.54 50.33 50.81 501,801 -1.01(-1.95%)
Aug 24, 2011 51.17 53.15 50.70 51.82 671,332 +0.64(+1.24%)
Aug 23, 2011 48.95 51.19 48.87 51.19 690,887 +2.36(+4.82%)
Aug 22, 2011 50.24 50.63 48.67 48.83 789,687 -0.30(-0.61%)
Aug 19, 2011 51.34 51.96 48.67 49.13 1,334,152 -2.51(-4.85%)
Aug 18, 2011 52.46 53.73 51.34 51.64 1,652,753 -4.59(-8.16%)
Aug 17, 2011 57.75 59.46 55.01 56.23 562,208 -1.52(-2.64%)
Aug 16, 2011 58.01 59.44 57.04 57.75 374,850 -0.18(-0.31%)
Aug 15, 2011 57.14 58.08 56.45 57.93 408,581 +1.13(+1.99%)
Aug 12, 2011 58.56 59.43 56.25 56.80 528,022 -1.47(-2.52%)
Aug 11, 2011 56.52 59.52 56.24 58.27 670,624 +2.70(+4.86%)
Aug 10, 2011 60.06 61.55 55.39 55.56 885,120 -4.93(-8.15%)
Aug 09, 2011 57.58 60.49 54.77 60.49 1,181,793 +5.72(+10.45%)
Aug 08, 2011 61.85 62.98 54.65 54.77 1,607,535 -7.87(-12.57%)
Aug 05, 2011 63.15 63.91 61.11 62.64 677,882 +0.12(+0.19%)
Aug 04, 2011 62.23 63.09 61.50 62.52 746,287 -0.45(-0.71%)
Aug 03, 2011 63.69 64.03 62.19 62.97 449,649 -0.68(-1.07%)
Aug 02, 2011 65.64 66.10 63.51 63.65 649,148 -1.66(-2.55%)
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.