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 (%)
Sep 30, 2009 62.20 62.48 60.16 61.06 1,040,303 -0.46(-0.74%)
Sep 29, 2009 61.88 62.54 60.44 61.52 955,260 -0.46(-0.74%)
Sep 28, 2009 61.35 62.41 60.90 61.98 748,977 +1.16(+1.91%)
Sep 25, 2009 61.34 62.41 60.67 60.82 988,504 -0.65(-1.06%)
Sep 24, 2009 62.63 62.81 61.31 61.47 952,863 -0.46(-0.74%)
Sep 23, 2009 63.42 63.75 61.79 61.93 910,879 -1.35(-2.13%)
Sep 22, 2009 65.24 66.30 62.99 63.28 1,075,337 -1.78(-2.73%)
Sep 21, 2009 63.40 66.86 62.83 65.05 1,376,943 +1.39(+2.19%)
Sep 18, 2009 61.81 65.05 61.60 63.66 2,593,422 +1.96(+3.18%)
Sep 17, 2009 62.46 63.86 61.54 61.70 1,385,931 -0.18(-0.29%)
Sep 16, 2009 60.91 62.06 60.21 61.88 915,157 +1.11(+1.83%)
Sep 15, 2009 60.30 61.64 60.02 60.76 771,633 +0.29(+0.48%)
Sep 14, 2009 59.47 60.48 58.90 60.47 566,690 +0.47(+0.78%)
Sep 11, 2009 59.64 60.17 58.82 60.01 1,257,315 +0.32(+0.53%)
Sep 10, 2009 60.78 61.68 59.58 59.69 1,245,284 -0.83(-1.37%)
Sep 09, 2009 58.42 61.67 57.69 60.52 2,089,862 +1.98(+3.39%)
Sep 08, 2009 58.71 59.73 57.89 58.54 1,006,747 +0.22(+0.37%)
Sep 04, 2009 57.71 58.90 57.08 58.32 660,128 +0.61(+1.05%)
Sep 03, 2009 57.35 58.29 56.65 57.71 730,412 +0.50(+0.88%)
Sep 02, 2009 57.09 57.70 56.38 57.21 913,378 -0.31(-0.54%)
Sep 01, 2009 59.45 60.59 57.30 57.52 1,633,849 -1.80(-3.04%)
Aug 31, 2009 59.53 59.90 59.03 59.32 1,351,503 -0.93(-1.54%)
Aug 28, 2009 61.49 61.49 59.87 60.25 1,305,671 -0.52(-0.86%)
Aug 27, 2009 60.86 61.52 59.44 60.77 1,198,810 -0.25(-0.41%)
Aug 26, 2009 60.69 61.60 60.32 61.02 1,506,901 -0.17(-0.28%)
Aug 25, 2009 60.05 62.13 59.32 61.19 1,774,888 +1.41(+2.36%)
Aug 24, 2009 59.16 61.41 58.90 59.78 3,457,940 -1.94(-3.15%)
Aug 21, 2009 61.22 62.37 60.40 61.73 2,902,005 +0.95(+1.57%)
Aug 20, 2009 60.59 62.46 59.68 60.77 8,815,644 -8.19(-11.88%)
Aug 19, 2009 69.15 69.29 67.16 68.96 1,554,112 -0.61(-0.87%)
Aug 18, 2009 69.06 70.48 67.36 69.57 1,141,056 +2.20(+3.26%)
Aug 17, 2009 70.09 70.09 67.20 67.37 1,365,668 -4.71(-6.54%)
Aug 14, 2009 72.91 73.53 70.92 72.09 1,057,778 -1.19(-1.62%)
Aug 13, 2009 72.88 74.19 71.15 73.27 1,241,799 +0.64(+0.88%)
Aug 12, 2009 70.41 73.67 70.12 72.64 1,044,002 +1.96(+2.78%)
Aug 11, 2009 71.46 71.63 69.63 70.67 1,104,442 -1.23(-1.72%)
Aug 10, 2009 72.33 72.87 70.94 71.91 729,396 -0.83(-1.14%)
Aug 07, 2009 69.19 72.98 68.91 72.74 1,399,121 +4.75(+6.99%)
Aug 06, 2009 67.06 69.94 67.00 67.99 1,159,326 +1.00(+1.49%)
Aug 05, 2009 64.04 67.25 63.75 66.99 1,240,156 +1.66(+2.55%)
Aug 04, 2009 63.33 65.70 62.88 65.33 1,084,034 +1.71(+2.69%)
Aug 03, 2009 62.55 63.66 61.59 63.61 1,059,072 +1.59(+2.56%)
Jul 31, 2009 62.71 63.44 61.97 62.02 986,585 -0.59(-0.94%)
Jul 30, 2009 63.13 64.43 62.35 62.61 988,518 +0.35(+0.56%)
Jul 29, 2009 63.03 64.19 61.38 62.27 984,059 -1.37(-2.16%)
Jul 28, 2009 62.31 63.99 62.00 63.64 788,934 +0.88(+1.40%)
Jul 27, 2009 62.75 64.09 61.56 62.76 838,869 -0.11(-0.18%)
Jul 24, 2009 62.77 63.68 61.75 62.88 818,163 -0.70(-1.10%)
Jul 23, 2009 60.77 64.09 59.43 63.58 1,212,938 +2.34(+3.82%)
Jul 22, 2009 60.37 61.85 60.17 61.24 746,967 +0.56(+0.92%)
Jul 21, 2009 60.59 60.89 59.13 60.68 988,307 +0.22(+0.37%)
Jul 20, 2009 58.66 60.66 57.78 60.45 721,488 +1.81(+3.09%)
Jul 17, 2009 59.91 60.03 57.99 58.64 713,642 -0.50(-0.84%)
Jul 16, 2009 58.66 59.44 57.14 59.14 662,455 +0.28(+0.48%)
Jul 15, 2009 56.19 58.89 56.16 58.86 1,010,973 +3.05(+5.46%)
Jul 14, 2009 54.35 55.88 53.30 55.81 838,055 +1.96(+3.65%)
Jul 13, 2009 53.02 54.20 51.75 53.84 1,229,898 +0.22(+0.42%)
Jul 10, 2009 54.12 55.54 53.02 53.62 1,036,589 -0.73(-1.34%)
Jul 09, 2009 55.33 56.67 53.62 54.35 832,889 -0.82(-1.49%)
Jul 08, 2009 56.42 56.63 54.62 55.17 1,266,227 -0.69(-1.24%)
Jul 07, 2009 59.29 59.29 55.80 55.86 1,368,589 -3.57(-6.01%)
Jul 06, 2009 57.93 61.31 57.93 59.44 1,243,533 +1.02(+1.74%)
Jul 02, 2009 60.31 60.91 58.07 58.42 901,394 -2.50(-4.10%)
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.