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 (%)
Oct 31, 2012 60.07 61.17 57.87 58.59 986,857 -3.76(-6.03%)
Oct 26, 2012 58.46 62.35 62.35 62.35 1,510,123 +3.52(+5.99%)
Oct 25, 2012 57.95 59.28 57.14 58.83 842,702 +1.17(+2.03%)
Oct 24, 2012 57.06 57.92 56.78 57.66 595,385 +1.03(+1.82%)
Oct 23, 2012 55.60 57.03 54.68 56.63 880,143 +1.73(+3.15%)
Oct 19, 2012 57.39 57.54 54.27 54.90 870,043 -2.14(-3.75%)
Oct 18, 2012 57.53 57.97 56.43 57.04 410,918 -0.43(-0.75%)
Oct 17, 2012 57.92 58.43 56.63 57.47 669,919 -0.65(-1.13%)
Oct 16, 2012 56.77 58.30 56.46 58.13 943,701 +1.73(+3.07%)
Oct 15, 2012 56.13 56.62 55.96 56.40 560,053 +0.37(+0.67%)
Oct 12, 2012 56.10 57.03 55.71 56.02 682,604 -0.94(-1.64%)
Oct 11, 2012 55.98 57.83 55.49 56.96 834,558 +1.46(+2.63%)
Oct 10, 2012 55.23 55.70 54.63 55.50 638,184 +0.43(+0.78%)
Oct 09, 2012 54.59 55.71 54.02 55.07 917,618 +0.30(+0.55%)
Oct 08, 2012 52.95 55.14 52.14 54.77 788,187 +1.68(+3.17%)
Oct 05, 2012 53.61 54.63 52.59 53.09 535,067 -0.20(-0.37%)
Oct 04, 2012 52.85 54.44 52.83 53.28 826,078 +0.50(+0.94%)
Oct 03, 2012 51.91 53.08 51.51 52.79 665,869 +0.99(+1.91%)
Oct 02, 2012 51.88 52.78 51.54 51.80 678,342 +0.09(+0.18%)
Oct 01, 2012 52.17 53.67 51.43 51.70 758,499 -0.18(-0.34%)
Sep 28, 2012 52.46 52.71 51.33 51.88 709,674 -0.81(-1.54%)
Sep 27, 2012 51.39 52.83 51.31 52.69 472,421 +1.42(+2.77%)
Sep 26, 2012 51.52 52.36 50.67 51.27 684,889 -0.38(-0.74%)
Sep 25, 2012 53.58 53.90 51.65 51.66 674,274 -1.49(-2.80%)
Sep 24, 2012 53.88 54.98 53.01 53.14 833,424 -1.05(-1.93%)
Sep 21, 2012 54.51 56.65 54.01 54.19 2,042,876 +0.47(+0.87%)
Sep 20, 2012 57.54 57.54 53.46 53.72 1,152,396 -3.87(-6.72%)
Sep 19, 2012 57.30 58.41 56.71 57.59 791,951 +0.56(+0.98%)
Sep 18, 2012 57.92 58.20 56.76 57.03 692,070 -0.93(-1.61%)
Sep 17, 2012 57.57 59.63 57.35 57.97 979,823 +0.27(+0.47%)
Sep 14, 2012 55.94 59.37 55.94 57.70 1,229,138 +1.77(+3.16%)
Sep 13, 2012 55.53 56.19 53.32 55.93 1,556,801 -1.01(-1.77%)
Sep 12, 2012 53.16 57.14 52.80 56.94 2,029,835 +4.06(+7.67%)
Sep 11, 2012 53.35 53.54 52.13 52.88 815,476 -0.55(-1.03%)
Sep 10, 2012 53.52 55.32 53.11 53.43 1,106,392 -0.96(-1.77%)
Sep 07, 2012 53.50 54.70 52.97 54.40 970,692 +0.76(+1.41%)
Sep 06, 2012 51.89 53.97 50.12 53.64 3,275,518 +4.92(+10.09%)
Sep 05, 2012 49.79 49.95 48.29 48.72 1,170,679 -0.96(-1.94%)
Sep 04, 2012 49.07 50.44 47.96 49.68 10,000,098 +0.36(+0.74%)
Aug 31, 2012 49.88 50.21 49.10 49.32 1,374,817 -0.14(-0.28%)
Aug 30, 2012 51.52 51.56 49.15 49.46 3,264,649 -4.25(-7.92%)
Aug 29, 2012 51.55 53.90 51.39 53.71 972,425 +2.08(+4.04%)
Aug 27, 2012 52.96 53.19 51.31 51.63 514,217 -1.21(-2.28%)
Aug 24, 2012 50.84 53.07 50.18 52.83 758,668 +1.95(+3.84%)
Aug 23, 2012 52.19 52.33 50.75 50.88 679,635 -1.42(-2.72%)
Aug 22, 2012 52.53 53.63 52.18 52.30 635,632 -0.42(-0.80%)
Aug 21, 2012 53.52 53.95 52.40 52.72 807,937 -0.87(-1.62%)
Aug 20, 2012 55.53 55.63 53.40 53.59 832,598 -2.03(-3.65%)
Aug 17, 2012 56.96 57.03 54.44 55.62 1,278,597 -0.75(-1.33%)
Aug 16, 2012 53.29 56.92 53.29 56.37 1,880,803 +3.45(+6.52%)
Aug 15, 2012 51.20 53.74 49.93 52.92 1,526,074 +1.34(+2.59%)
Aug 14, 2012 51.28 52.59 50.89 51.58 807,073 +0.76(+1.49%)
Aug 13, 2012 51.24 51.96 49.41 50.82 1,734,900 +2.75(+5.72%)
Aug 10, 2012 47.36 48.43 46.98 48.08 424,915 +0.70(+1.48%)
Aug 09, 2012 48.74 48.86 47.19 47.37 572,900 -1.60(-3.26%)
Aug 08, 2012 48.80 50.40 48.80 48.97 426,884 -0.28(-0.57%)
Aug 07, 2012 47.35 49.73 47.21 49.25 647,200 +2.15(+4.57%)
Aug 06, 2012 46.27 48.23 46.16 47.10 518,930 +0.99(+2.15%)
Aug 03, 2012 46.24 46.79 45.93 46.11 307,461 +0.76(+1.67%)
Aug 02, 2012 44.38 46.75 43.95 45.35 643,177 -0.03(-0.06%)
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.