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 29, 2009 54.54 54.54 52.38 53.15 1,754,517 +0.08(+0.16%)
May 28, 2009 53.11 54.62 51.88 53.07 1,859,469 +0.13(+0.25%)
May 27, 2009 53.37 54.98 52.72 52.94 1,811,539 -1.15(-2.13%)
May 26, 2009 50.53 55.02 50.39 54.09 2,392,053 +2.29(+4.42%)
May 22, 2009 56.71 57.47 51.77 51.80 5,830,117 +4.87(+10.38%)
May 21, 2009 48.81 49.86 46.63 46.93 1,570,150 -3.05(-6.10%)
May 20, 2009 49.45 53.21 49.42 49.97 1,343,881 +0.87(+1.77%)
May 19, 2009 48.45 50.82 47.68 49.10 1,588,970 +0.22(+0.46%)
May 18, 2009 47.00 49.05 46.99 48.88 1,364,692 +2.25(+4.83%)
May 15, 2009 49.23 49.43 46.56 46.63 1,145,851 -1.55(-3.22%)
May 14, 2009 49.32 49.65 47.50 48.18 969,586 -0.07(-0.14%)
May 13, 2009 50.48 51.05 47.52 48.24 1,554,711 -2.90(-5.67%)
May 12, 2009 52.17 53.09 49.79 51.14 891,673 -0.84(-1.62%)
May 11, 2009 53.29 53.57 51.42 51.98 1,117,768 -1.46(-2.73%)
May 08, 2009 54.76 55.84 52.36 53.44 1,124,307 -0.77(-1.41%)
May 07, 2009 58.06 58.99 53.57 54.21 1,384,771 -2.89(-5.06%)
May 06, 2009 57.84 59.69 56.58 57.10 1,572,854 -0.20(-0.34%)
May 05, 2009 58.64 58.68 56.03 57.29 917,648 -1.47(-2.50%)
May 04, 2009 56.71 58.86 56.41 58.76 859,174 +2.41(+4.28%)
May 01, 2009 58.24 58.83 55.82 56.35 755,625 -2.06(-3.52%)
Apr 30, 2009 55.45 59.18 55.45 58.41 1,757,851 +2.28(+4.06%)
Apr 29, 2009 55.11 57.31 54.79 56.13 1,190,438 +0.94(+1.69%)
Apr 28, 2009 55.07 56.43 54.47 55.19 1,372,871 -0.50(-0.91%)
Apr 27, 2009 55.35 56.34 54.25 55.70 1,204,668 -1.25(-2.20%)
Apr 24, 2009 54.23 57.59 53.78 56.95 1,478,905 +3.22(+5.99%)
Apr 23, 2009 55.42 55.80 52.37 53.73 1,464,946 -2.07(-3.70%)
Apr 22, 2009 56.28 58.00 54.86 55.80 1,367,449 -1.13(-1.99%)
Apr 21, 2009 55.08 57.22 54.46 56.93 1,185,786 +1.47(+2.65%)
Apr 20, 2009 56.99 57.51 54.73 55.46 1,561,581 -3.26(-5.56%)
Apr 17, 2009 55.70 59.44 52.52 58.72 2,433,302 +4.23(+7.75%)
Apr 16, 2009 50.33 55.71 49.63 54.50 1,654,368 +4.60(+9.22%)
Apr 15, 2009 49.44 50.24 48.76 49.90 1,071,989 +0.60(+1.21%)
Apr 14, 2009 48.18 50.38 47.98 49.30 1,127,653 -0.83(-1.66%)
Apr 13, 2009 48.61 50.63 47.17 50.13 1,264,772 +1.06(+2.15%)
Apr 09, 2009 48.61 49.66 47.36 49.08 1,350,559 +2.33(+4.98%)
Apr 08, 2009 45.25 47.62 45.25 46.75 1,273,605 +1.82(+4.06%)
Apr 07, 2009 47.31 47.72 44.89 44.92 1,356,910 -2.96(-6.19%)
Apr 06, 2009 49.87 50.48 47.11 47.89 1,274,133 -3.24(-6.34%)
Apr 03, 2009 47.84 51.42 47.11 51.13 1,508,088 +2.39(+4.91%)
Apr 02, 2009 46.51 48.99 45.63 48.74 2,150,672 +3.78(+8.40%)
Apr 01, 2009 42.72 46.11 42.19 44.96 1,613,061 +2.23(+5.21%)
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%)
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.