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 30, 2013 46.64 48.70 46.57 48.00 0 +1.33(+2.84%)
Apr 29, 2013 48.32 48.61 46.56 46.67 567,456 -1.33(-2.77%)
Apr 26, 2013 47.35 48.54 47.09 48.00 604,856 +0.77(+1.62%)
Apr 25, 2013 45.42 47.48 45.20 47.23 780,504 +2.04(+4.51%)
Apr 24, 2013 44.63 45.51 44.63 45.20 0 +0.53(+1.19%)
Apr 23, 2013 43.69 44.78 43.54 44.66 564,035 +1.08(+2.47%)
Apr 22, 2013 43.29 43.65 42.73 43.59 498,489 +0.41(+0.95%)
Apr 19, 2013 43.00 43.60 42.64 43.18 579,248 +0.17(+0.39%)
Apr 18, 2013 44.20 44.41 42.82 43.01 566,244 -0.98(-2.23%)
Apr 17, 2013 45.23 45.60 43.67 43.99 665,262 -1.62(-3.55%)
Apr 16, 2013 46.10 46.68 45.49 45.61 538,029 +0.07(+0.16%)
Apr 15, 2013 49.34 50.69 45.21 45.53 1,013,676 -3.31(-6.78%)
Apr 12, 2013 49.09 49.09 48.27 48.84 326,143 -0.21(-0.42%)
Apr 11, 2013 49.29 50.02 48.92 49.05 515,030 -0.31(-0.63%)
Apr 10, 2013 47.43 49.49 47.43 49.36 789,623 +2.02(+4.27%)
Apr 09, 2013 46.93 47.81 46.39 47.34 452,675 +0.38(+0.82%)
Apr 08, 2013 46.21 47.05 45.82 46.95 306,143 +0.75(+1.62%)
Apr 05, 2013 46.36 46.47 45.57 46.21 559,642 -1.00(-2.12%)
Apr 04, 2013 46.51 47.55 46.51 47.21 550,009 +0.90(+1.94%)
Apr 03, 2013 47.24 47.81 45.87 46.31 657,299 -0.98(-2.08%)
Apr 02, 2013 47.32 47.66 46.77 47.29 465,920 -0.02(-0.04%)
Apr 01, 2013 46.76 47.44 46.76 47.31 605,202 +0.59(+1.26%)
Mar 28, 2013 47.51 47.54 45.86 46.72 870,511 -0.65(-1.38%)
Mar 27, 2013 47.31 47.54 46.79 47.37 439,275 -0.21(-0.43%)
Mar 26, 2013 48.32 48.44 46.72 47.58 507,168 -0.48(-0.99%)
Mar 25, 2013 48.78 49.13 47.60 48.06 490,559 -0.61(-1.25%)
Mar 22, 2013 48.43 49.53 48.24 48.66 390,436 +0.35(+0.72%)
Mar 21, 2013 48.52 49.14 47.90 48.32 290,075 -0.58(-1.19%)
Mar 20, 2013 49.06 49.06 48.43 48.90 425,512 +0.51(+1.06%)
Mar 19, 2013 48.78 48.99 47.49 48.38 662,619 -0.33(-0.67%)
Mar 18, 2013 47.80 49.52 47.47 48.71 668,145 +0.26(+0.54%)
Mar 15, 2013 49.15 49.89 47.87 48.45 1,309,790 -0.63(-1.28%)
Mar 14, 2013 47.75 49.42 47.33 49.08 1,084,774 +1.38(+2.90%)
Mar 13, 2013 46.97 48.15 46.95 47.69 946,685 +0.93(+1.98%)
Mar 12, 2013 47.57 48.06 46.64 46.77 994,086 -1.02(-2.13%)
Mar 11, 2013 46.68 48.79 46.12 47.79 1,514,395 +1.34(+2.88%)
Mar 08, 2013 45.92 47.63 45.01 46.45 1,545,273 +0.74(+1.62%)
Mar 07, 2013 43.25 45.92 43.03 45.71 1,423,479 +2.44(+5.64%)
Mar 06, 2013 43.85 43.90 42.77 43.27 452,158 -0.33(-0.75%)
Mar 05, 2013 42.49 44.38 42.49 43.60 1,872,517 +2.30(+5.57%)
Mar 04, 2013 41.47 41.86 40.88 41.30 665,559 -0.18(-0.43%)
Mar 01, 2013 41.93 41.93 40.90 41.47 1,247,425 -0.60(-1.42%)
Feb 28, 2013 43.79 43.85 41.33 42.07 2,549,353 -2.31(-5.20%)
Feb 27, 2013 42.95 44.92 42.72 44.38 1,074,696 +1.91(+4.49%)
Feb 26, 2013 43.13 43.92 42.13 42.48 649,420 -0.56(-1.30%)
Feb 25, 2013 44.26 44.45 43.01 43.04 589,537 -1.08(-2.46%)
Feb 22, 2013 44.49 45.31 43.52 44.12 465,969 -0.16(-0.36%)
Feb 21, 2013 44.57 45.23 43.56 44.28 599,526 -0.50(-1.13%)
Feb 20, 2013 45.46 45.98 44.73 44.78 457,682 -0.60(-1.32%)
Feb 19, 2013 44.50 45.58 44.36 45.38 645,611 +1.13(+2.56%)
Feb 15, 2013 45.44 45.62 43.55 44.25 986,099 -1.06(-2.33%)
Feb 14, 2013 44.20 45.62 44.08 45.31 598,609 +0.79(+1.76%)
Feb 13, 2013 44.88 45.58 44.24 44.52 484,398 -0.12(-0.27%)
Feb 12, 2013 44.73 45.04 44.49 44.64 357,810 -0.21(-0.46%)
Feb 11, 2013 44.17 45.35 43.57 44.85 477,614 +0.51(+1.16%)
Feb 08, 2013 44.18 44.74 44.02 44.34 378,642 +0.27(+0.62%)
Feb 07, 2013 44.41 44.62 43.05 44.06 400,885 -0.25(-0.57%)
Feb 06, 2013 44.07 44.59 43.77 44.32 416,697 +0.96(+2.22%)
Feb 04, 2013 44.16 44.78 43.05 43.35 602,780 -1.10(-2.48%)
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.