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 (%)
Mar 31, 2009 43.28 43.28 40.90 42.74 1,286,719 +0.36(+0.84%)
Mar 30, 2009 44.88 45.69 41.85 42.38 1,252,596 -3.68(-8.00%)
Mar 26, 2009 42.60 47.45 42.55 46.07 1,710,485 +3.78(+8.93%)
Mar 25, 2009 42.04 44.26 39.95 42.29 1,682,811 +1.15(+2.80%)
Mar 24, 2009 40.13 42.83 39.74 41.14 1,785,289 +1.05(+2.61%)
Mar 23, 2009 38.76 40.43 37.33 40.09 1,678,010 +2.60(+6.93%)
Mar 20, 2009 37.61 38.99 36.15 37.49 2,313,149 +0.01(+0.03%)
Mar 19, 2009 37.62 38.25 36.25 37.48 1,425,534 +0.25(+0.68%)
Mar 18, 2009 36.62 38.01 36.36 37.23 2,081,604 +0.30(+0.81%)
Mar 17, 2009 35.92 36.94 35.56 36.93 1,555,001 +1.23(+3.46%)
Mar 16, 2009 37.40 37.41 35.59 35.70 849,055 -1.70(-4.55%)
Mar 13, 2009 36.63 37.54 36.01 37.40 1,291,593 +0.66(+1.81%)
Mar 12, 2009 35.22 36.73 34.57 36.73 974,063 +1.59(+4.52%)
Mar 11, 2009 33.48 37.58 33.48 35.15 1,241,316 +0.52(+1.51%)
Mar 10, 2009 33.29 35.29 32.83 34.62 1,186,762 +1.89(+5.77%)
Mar 09, 2009 33.20 34.47 32.32 32.73 1,654,147 -0.49(-1.46%)
Mar 06, 2009 33.35 34.12 32.04 33.22 1,433,836 +0.06(+0.17%)
Mar 05, 2009 33.46 34.67 32.38 33.16 1,276,255 -0.83(-2.45%)
Mar 04, 2009 33.22 34.49 32.84 33.99 1,290,615 +1.04(+3.15%)
Mar 02, 2009 34.04 34.69 32.58 32.96 1,416,389 -1.41(-4.11%)
Feb 27, 2009 32.88 36.46 32.88 34.37 1,912,201 +1.14(+3.43%)
Feb 26, 2009 36.80 36.93 33.23 33.23 2,292,755 -0.27(-0.81%)
Feb 25, 2009 34.59 34.97 32.41 33.50 1,832,046 -1.44(-4.12%)
Feb 24, 2009 32.24 35.48 32.24 34.94 1,663,352 +2.36(+7.23%)
Feb 23, 2009 35.61 35.86 32.48 32.58 1,503,463 -2.97(-8.36%)
Feb 20, 2009 35.05 35.61 34.06 35.56 1,405,568 +0.52(+1.49%)
Feb 19, 2009 35.46 36.53 34.78 35.03 1,192,399 -0.21(-0.58%)
Feb 18, 2009 35.86 36.00 34.82 35.24 1,231,358 +0.22(+0.61%)
Feb 17, 2009 35.35 35.85 34.91 35.02 1,504,062 -1.43(-3.92%)
Feb 13, 2009 36.91 37.35 35.91 36.45 758,544 -0.94(-2.52%)
Feb 12, 2009 35.43 37.50 35.28 37.40 1,261,170 +0.50(+1.37%)
Feb 11, 2009 38.01 38.01 36.15 36.89 1,325,005 +0.01(+0.03%)
Feb 10, 2009 37.39 38.71 36.50 36.88 1,502,662 -1.30(-3.40%)
Feb 09, 2009 38.78 39.03 37.79 38.18 1,087,775 -0.54(-1.40%)
Feb 06, 2009 37.73 39.03 37.51 38.73 1,643,549 +1.30(+3.47%)
Feb 05, 2009 35.17 38.29 35.15 37.43 1,757,533 +1.15(+3.17%)
Feb 04, 2009 37.06 37.81 35.65 36.28 1,356,381 -0.94(-2.51%)
Feb 03, 2009 36.65 37.96 35.95 37.21 1,498,249 -0.10(-0.28%)
Feb 02, 2009 37.73 38.57 36.39 37.31 1,271,533 -0.94(-2.47%)
Jan 30, 2009 40.90 41.23 37.87 38.26 1,178,505 -2.59(-6.34%)
Jan 29, 2009 42.08 42.84 40.63 40.85 884,516 -2.26(-5.25%)
Jan 28, 2009 42.07 44.34 42.04 43.11 860,252 +1.48(+3.55%)
Jan 27, 2009 42.26 42.40 40.83 41.63 691,751 -0.56(-1.33%)
Jan 26, 2009 40.99 43.43 40.68 42.19 915,456 +0.93(+2.27%)
Jan 23, 2009 39.93 41.98 39.61 41.26 809,892 +0.32(+0.78%)
Jan 22, 2009 40.90 42.20 40.00 40.94 1,161,416 -1.27(-3.01%)
Jan 21, 2009 41.11 42.30 40.36 42.21 1,245,030 +1.55(+3.82%)
Jan 20, 2009 44.42 45.71 40.22 40.66 1,885,450 -5.35(-11.62%)
Jan 16, 2009 44.80 46.07 43.35 46.01 1,822,408 +1.85(+4.19%)
Jan 15, 2009 41.59 44.83 41.05 44.16 1,929,573 +2.68(+6.47%)
Jan 14, 2009 41.92 42.43 40.54 41.47 1,574,607 -1.49(-3.46%)
Jan 13, 2009 43.33 43.77 42.08 42.96 1,306,867 -0.53(-1.23%)
Jan 12, 2009 43.87 44.20 42.29 43.49 1,763,863 -0.20(-0.45%)
Jan 09, 2009 45.91 47.06 42.82 43.69 3,712,627 -3.04(-6.50%)
Jan 08, 2009 41.96 47.08 41.76 46.73 7,380,437 +8.82(+23.26%)
Jan 07, 2009 39.13 39.80 36.93 37.91 1,796,636 -1.86(-4.68%)
Jan 06, 2009 39.05 40.08 38.35 39.77 1,267,373 +1.14(+2.95%)
Jan 05, 2009 38.61 39.77 37.29 38.63 1,028,365 -0.16(-0.41%)
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.