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 (%)
Jan 31, 2011 70.90 71.05 68.80 70.47 694,705 -0.66(-0.93%)
Jan 28, 2011 71.82 74.77 70.60 71.13 1,045,252 -0.65(-0.91%)
Jan 27, 2011 71.52 72.91 71.30 71.79 434,200 +0.16(+0.22%)
Jan 26, 2011 72.62 72.81 71.22 71.63 1,003,975 -0.90(-1.24%)
Jan 25, 2011 69.77 73.75 69.77 72.52 1,313,503 +2.26(+3.22%)
Jan 24, 2011 69.68 70.98 69.62 70.26 942,721 +0.54(+0.78%)
Jan 21, 2011 71.19 71.28 69.19 69.72 1,082,784 -1.24(-1.75%)
Jan 20, 2011 68.60 73.01 68.58 70.96 2,098,867 +3.48(+5.15%)
Jan 19, 2011 68.70 69.11 67.23 67.49 736,832 -1.72(-2.49%)
Jan 18, 2011 68.66 69.42 68.45 69.21 668,874 +0.74(+1.08%)
Jan 14, 2011 67.90 69.10 67.63 68.47 881,917 +0.37(+0.55%)
Jan 13, 2011 70.22 70.57 68.00 68.09 774,727 -2.16(-3.07%)
Jan 12, 2011 70.36 71.01 68.45 70.25 1,033,968 +0.10(+0.15%)
Jan 11, 2011 71.40 73.16 69.28 70.15 2,630,397 +4.14(+6.27%)
Jan 10, 2011 65.65 66.05 64.14 66.01 839,361 +0.39(+0.60%)
Jan 07, 2011 66.01 67.07 65.14 65.62 937,328 -0.35(-0.52%)
Jan 06, 2011 67.40 68.18 64.98 65.96 1,123,906 -1.68(-2.49%)
Jan 05, 2011 67.18 69.89 66.39 67.64 1,264,612 +0.83(+1.25%)
Jan 04, 2011 69.92 71.20 66.61 66.81 1,205,334 -3.38(-4.81%)
Jan 03, 2011 69.88 73.30 69.88 70.19 1,036,963 +1.23(+1.79%)
Dec 31, 2010 69.19 69.64 68.37 68.95 456,927 -0.37(-0.54%)
Dec 30, 2010 69.49 69.61 68.37 69.33 437,240 -0.32(-0.46%)
Dec 29, 2010 65.88 69.98 65.73 69.64 1,526,741 +4.18(+6.38%)
Dec 28, 2010 64.01 66.51 63.63 65.47 752,656 +1.50(+2.34%)
Dec 27, 2010 63.50 64.56 61.89 63.97 557,424 +0.28(+0.44%)
Dec 23, 2010 63.46 64.02 63.32 63.69 310,929 +0.11(+0.18%)
Dec 22, 2010 63.68 64.11 63.55 63.58 304,014 -0.10(-0.16%)
Dec 21, 2010 64.22 64.24 63.51 63.68 265,714 -0.31(-0.48%)
Dec 20, 2010 63.43 64.27 63.16 63.99 466,307 +0.62(+0.97%)
Dec 17, 2010 63.62 63.86 63.11 63.37 2,187,086 -0.38(-0.60%)
Dec 16, 2010 63.75 64.14 63.25 63.75 425,156 -0.05(-0.07%)
Dec 15, 2010 63.56 64.40 63.48 63.80 617,992 +0.02(+0.03%)
Dec 14, 2010 64.02 64.08 63.48 63.78 365,890 +0.28(+0.44%)
Dec 13, 2010 63.90 63.90 62.91 63.50 602,249 -0.24(-0.38%)
Dec 10, 2010 63.90 64.18 63.50 63.75 407,033 +0.12(+0.19%)
Dec 09, 2010 63.83 64.12 63.49 63.62 468,422 -0.07(-0.12%)
Dec 08, 2010 63.70 63.98 62.79 63.70 603,122 +0.07(+0.10%)
Dec 07, 2010 65.45 65.66 63.58 63.63 745,895 -0.97(-1.50%)
Dec 06, 2010 63.32 64.74 62.66 64.61 749,410 +0.97(+1.53%)
Dec 03, 2010 62.66 63.69 62.10 63.63 472,031 +0.63(+0.99%)
Dec 02, 2010 63.34 63.58 62.23 63.01 487,918 -0.18(-0.28%)
Dec 01, 2010 62.06 63.34 61.36 63.18 707,351 +1.94(+3.18%)
Nov 30, 2010 60.75 62.48 60.16 61.24 1,229,695 +0.06(+0.09%)
Nov 29, 2010 61.50 61.65 60.20 61.18 947,383 -0.58(-0.94%)
Nov 26, 2010 61.82 61.95 61.10 61.76 288,366 -0.15(-0.24%)
Nov 24, 2010 60.79 61.91 61.91 61.91 777,486 +1.74(+2.89%)
Nov 23, 2010 59.49 60.82 59.41 60.17 760,903 -0.24(-0.40%)
Nov 22, 2010 59.32 61.35 58.97 60.42 1,065,827 +0.81(+1.36%)
Nov 19, 2010 59.21 60.21 58.72 59.60 1,409,037 +0.05(+0.08%)
Nov 18, 2010 58.90 60.25 57.99 59.56 2,434,270 -2.34(-3.78%)
Nov 17, 2010 60.13 62.11 60.01 61.89 1,232,224 +1.22(+2.02%)
Nov 16, 2010 62.52 62.52 59.81 60.67 2,309,304 -2.65(-4.18%)
Nov 15, 2010 65.05 65.47 63.15 63.32 1,149,378 -1.38(-2.14%)
Nov 12, 2010 66.36 66.85 64.39 64.70 934,301 -2.08(-3.11%)
Nov 11, 2010 66.28 67.85 65.84 66.77 565,292 -0.53(-0.79%)
Nov 10, 2010 66.64 67.78 66.00 67.31 581,970 +0.35(+0.52%)
Nov 09, 2010 67.78 68.21 66.53 66.96 1,176,050 -1.37(-2.01%)
Nov 08, 2010 69.46 69.46 67.06 68.34 542,850 -0.23(-0.34%)
Nov 05, 2010 69.40 70.25 68.33 68.57 706,083 -0.92(-1.32%)
Nov 04, 2010 67.51 70.51 67.51 69.49 909,159 +2.72(+4.08%)
Nov 03, 2010 67.09 67.50 65.96 66.77 554,652 -0.80(-1.19%)
Nov 02, 2010 66.76 68.62 66.09 67.57 985,036 +1.29(+1.95%)
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.