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 (%)
Apr 29, 2011 81.81 81.81 80.22 80.38 1,135,212 -1.21(-1.48%)
Apr 28, 2011 81.72 81.96 80.78 81.58 305,265 +0.22(+0.28%)
Apr 27, 2011 79.40 81.39 79.39 81.36 481,909 +2.28(+2.88%)
Apr 26, 2011 76.94 79.24 76.56 79.08 456,793 +2.37(+3.10%)
Apr 25, 2011 77.12 77.84 76.32 76.70 319,630 -0.24(-0.32%)
Apr 21, 2011 76.95 77.26 75.91 76.95 460,061 -0.33(-0.42%)
Apr 20, 2011 74.21 77.28 74.21 77.27 670,922 +4.25(+5.83%)
Apr 19, 2011 73.26 73.61 72.29 73.02 308,698 -0.30(-0.41%)
Apr 18, 2011 72.43 73.57 71.06 73.32 507,965 -0.07(-0.09%)
Apr 15, 2011 73.45 73.56 72.43 73.38 381,765 +0.23(+0.32%)
Apr 14, 2011 72.66 73.24 72.01 73.15 251,318 +0.24(+0.33%)
Apr 13, 2011 73.89 73.93 72.59 72.91 511,603 -0.90(-1.22%)
Apr 12, 2011 72.50 73.91 72.50 73.81 526,124 +0.63(+0.86%)
Apr 11, 2011 73.88 74.08 72.87 73.18 234,046 +0.05(+0.06%)
Apr 08, 2011 74.70 75.04 72.46 73.13 376,115 -1.52(-2.04%)
Apr 07, 2011 74.39 75.97 73.79 74.66 283,179 -0.07(-0.10%)
Apr 06, 2011 75.30 76.01 73.78 74.73 277,203 -0.01(-0.01%)
Apr 05, 2011 74.65 76.07 73.60 74.74 329,648 -0.01(-0.01%)
Apr 04, 2011 76.42 77.16 74.38 74.75 310,793 -1.55(-2.03%)
Apr 01, 2011 77.47 78.38 75.97 76.30 436,373 -0.97(-1.26%)
Mar 31, 2011 77.70 78.73 76.42 77.27 410,164 -0.60(-0.77%)
Mar 30, 2011 75.61 78.12 75.04 77.87 403,613 +2.84(+3.79%)
Mar 29, 2011 73.57 75.03 72.78 75.03 333,137 +1.36(+1.84%)
Mar 28, 2011 74.94 75.89 73.56 73.67 300,913 -0.96(-1.29%)
Mar 25, 2011 75.10 76.61 74.01 74.64 391,237 -0.39(-0.52%)
Mar 24, 2011 73.49 75.40 72.74 75.03 466,188 +1.64(+2.23%)
Mar 23, 2011 72.73 73.49 71.89 73.39 625,035 +0.35(+0.47%)
Mar 22, 2011 74.54 74.65 72.57 73.05 1,216,300 -1.52(-2.04%)
Mar 21, 2011 75.82 77.10 74.49 74.57 765,256 -1.92(-2.51%)
Mar 18, 2011 75.61 76.66 74.42 76.49 2,085,119 +1.50(+1.99%)
Mar 17, 2011 77.69 77.70 74.90 74.99 950,162 -1.61(-2.10%)
Mar 16, 2011 76.39 77.76 76.18 76.60 806,253 -0.73(-0.94%)
Mar 15, 2011 75.18 78.76 74.72 77.33 609,142 -0.14(-0.18%)
Mar 14, 2011 78.02 78.37 76.85 77.47 545,852 -1.24(-1.58%)
Mar 11, 2011 77.25 78.99 76.37 78.71 475,693 +0.82(+1.06%)
Mar 10, 2011 77.77 78.37 77.13 77.89 521,473 -1.05(-1.33%)
Mar 09, 2011 78.40 79.52 77.57 78.94 335,015 +0.36(+0.46%)
Mar 08, 2011 77.77 79.98 76.81 78.58 510,153 +0.75(+0.96%)
Mar 07, 2011 79.74 80.23 77.52 77.83 430,414 -1.42(-1.79%)
Mar 04, 2011 80.87 81.99 77.66 79.25 682,214 +0.24(+0.31%)
Mar 03, 2011 79.07 79.89 78.07 79.00 503,109 +0.51(+0.66%)
Mar 02, 2011 77.04 78.97 76.33 78.49 485,771 +0.89(+1.14%)
Mar 01, 2011 77.55 79.49 76.91 77.60 976,910 -0.29(-0.37%)
Feb 28, 2011 77.35 78.86 76.71 77.89 723,058 +0.20(+0.25%)
Feb 25, 2011 77.18 79.20 76.39 77.69 1,094,302 +0.65(+0.85%)
Feb 24, 2011 81.09 81.43 75.91 77.04 1,794,203 -4.52(-5.54%)
Feb 23, 2011 83.89 84.77 81.10 81.56 919,514 -2.74(-3.25%)
Feb 22, 2011 86.05 87.12 82.76 84.30 811,509 -2.68(-3.08%)
Feb 18, 2011 87.81 87.81 84.58 86.98 785,139 +0.15(+0.17%)
Feb 17, 2011 83.06 88.62 83.06 86.83 1,111,737 +3.81(+4.58%)
Feb 16, 2011 83.37 84.43 82.68 83.02 475,851 +0.52(+0.63%)
Feb 15, 2011 83.16 83.69 81.76 82.50 420,604 -0.98(-1.18%)
Feb 14, 2011 85.50 85.81 83.36 83.48 496,976 -1.79(-2.09%)
Feb 11, 2011 82.30 85.27 81.27 85.27 709,693 +2.56(+3.10%)
Feb 10, 2011 81.29 84.59 80.71 82.71 662,603 +1.07(+1.31%)
Feb 09, 2011 79.48 85.25 79.05 81.64 1,547,043 +1.58(+1.97%)
Feb 08, 2011 77.56 80.66 76.69 80.06 864,995 +2.45(+3.16%)
Feb 07, 2011 78.34 78.76 77.11 77.61 589,245 -0.61(-0.78%)
Feb 04, 2011 77.02 79.45 76.91 78.22 1,299,774 +1.55(+2.02%)
Feb 03, 2011 71.47 76.98 71.47 76.67 1,480,962 +5.47(+7.68%)
Feb 02, 2011 71.07 72.37 69.69 71.20 787,547 -0.40(-0.56%)
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.