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 (%)
Aug 30, 2013 38.82 41.65 38.45 41.36 0 +2.51(+6.45%)
Aug 29, 2013 38.14 39.16 37.87 38.86 573,400 +0.65(+1.69%)
Aug 28, 2013 38.10 38.78 37.65 38.21 653,940 +0.27(+0.71%)
Aug 27, 2013 36.70 38.99 36.35 37.94 1,062,377 +1.16(+3.15%)
Aug 26, 2013 37.21 37.83 36.74 36.78 854,474 -0.24(-0.66%)
Aug 23, 2013 37.49 37.59 36.70 37.02 0 -0.11(-0.30%)
Aug 22, 2013 37.15 38.05 36.57 37.14 2,882,240 -3.32(-8.20%)
Aug 21, 2013 38.98 40.88 38.73 40.46 1,559,777 +1.57(+4.04%)
Aug 20, 2013 37.60 38.99 37.59 38.88 0 +1.37(+3.66%)
Aug 19, 2013 38.66 38.92 36.96 37.51 1,691,420 -0.99(-2.58%)
Aug 16, 2013 39.74 40.19 38.35 38.50 0 -0.51(-1.31%)
Aug 15, 2013 39.00 39.16 38.34 39.02 911,889 +0.00(+0.00%)
Aug 14, 2013 39.55 39.66 38.69 39.02 829,414 -0.41(-1.04%)
Aug 13, 2013 39.60 40.22 38.91 39.43 753,617 -0.24(-0.61%)
Aug 12, 2013 38.63 39.91 38.27 39.67 770,162 +1.01(+2.61%)
Aug 09, 2013 39.28 39.28 38.15 38.66 972,599 -0.53(-1.36%)
Aug 08, 2013 39.37 39.69 38.67 39.19 1,042,056 +0.13(+0.34%)
Aug 07, 2013 39.38 39.45 38.57 39.06 1,150,179 -0.51(-1.30%)
Aug 06, 2013 41.55 41.55 39.21 39.58 1,622,975 -2.22(-5.30%)
Aug 05, 2013 42.99 43.48 41.47 41.79 1,023,252 -1.29(-2.99%)
Aug 02, 2013 43.20 44.38 42.95 43.08 562,993 -0.39(-0.90%)
Aug 01, 2013 43.01 44.06 42.38 43.48 1,097,444 +0.65(+1.53%)
Jul 31, 2013 41.57 42.98 41.24 42.82 0 +1.35(+3.25%)
Jul 30, 2013 41.42 41.64 40.96 41.47 0 +0.30(+0.73%)
Jul 29, 2013 40.24 41.20 40.22 41.18 0 +0.62(+1.52%)
Jul 26, 2013 39.79 40.66 39.67 40.56 0 +0.57(+1.43%)
Jul 25, 2013 39.30 40.20 39.30 39.99 0 +0.61(+1.54%)
Jul 24, 2013 40.20 40.51 39.27 39.38 0 -0.65(-1.61%)
Jul 23, 2013 41.70 41.70 39.90 40.03 0 -1.69(-4.06%)
Jul 22, 2013 41.28 41.96 40.89 41.72 0 +0.22(+0.54%)
Jul 19, 2013 41.15 42.25 40.78 41.49 0 +0.76(+1.86%)
Jul 18, 2013 40.97 41.27 40.48 40.74 0 -0.17(-0.41%)
Jul 17, 2013 41.39 41.44 40.74 40.90 377,891 -0.38(-0.93%)
Jul 16, 2013 41.27 41.60 40.87 41.29 642,486 +0.10(+0.25%)
Jul 15, 2013 41.20 41.38 40.66 41.18 0 +0.09(+0.23%)
Jul 12, 2013 42.53 42.76 40.74 41.09 0 -1.40(-3.30%)
Jul 11, 2013 42.30 42.71 41.82 42.49 0 +0.69(+1.66%)
Jul 10, 2013 40.58 41.93 40.31 41.80 0 +1.20(+2.95%)
Jul 09, 2013 39.76 41.15 39.26 40.61 705,309 +1.23(+3.13%)
Jul 08, 2013 39.43 39.71 39.18 39.37 0 -0.02(-0.05%)
Jul 05, 2013 40.03 40.18 39.27 39.39 0 -0.10(-0.26%)
Jul 03, 2013 39.35 39.85 39.25 39.49 0 +0.00(+0.00%)
Jul 02, 2013 39.29 40.03 39.12 39.49 1,706,393 +0.22(+0.55%)
Jul 01, 2013 39.63 40.06 39.22 39.28 0 -0.07(-0.17%)
Jun 28, 2013 39.75 39.99 39.27 39.34 1,685,897 -0.65(-1.61%)
Jun 27, 2013 40.89 40.89 39.86 39.99 0 -0.73(-1.79%)
Jun 26, 2013 40.75 41.09 39.99 40.72 0 +0.24(+0.58%)
Jun 25, 2013 40.79 41.06 39.88 40.48 0 +0.19(+0.48%)
Jun 24, 2013 40.62 40.72 39.71 40.29 0 -0.86(-2.09%)
Jun 21, 2013 41.68 41.86 40.52 41.15 1,207,147 -0.29(-0.70%)
Jun 20, 2013 43.01 43.14 41.19 41.44 0 -1.99(-4.59%)
Jun 19, 2013 44.00 44.53 43.14 43.43 0 -0.57(-1.30%)
Jun 18, 2013 43.79 44.19 43.27 44.00 0 +0.21(+0.47%)
Jun 17, 2013 43.91 44.63 43.52 43.79 0 +0.30(+0.69%)
Jun 14, 2013 43.93 44.75 43.21 43.49 0 -0.65(-1.46%)
Jun 13, 2013 42.14 44.34 41.92 44.14 909,355 +2.00(+4.75%)
Jun 12, 2013 43.40 43.40 41.98 42.14 580,788 -1.00(-2.32%)
Jun 11, 2013 43.36 43.91 42.94 43.14 579,837 -0.53(-1.22%)
Jun 10, 2013 44.47 45.04 43.53 43.67 0 -0.79(-1.79%)
Jun 07, 2013 44.32 44.95 43.67 44.47 0 +0.43(+0.98%)
Jun 06, 2013 44.42 44.44 43.27 44.04 0 -0.22(-0.51%)
Jun 05, 2013 44.88 45.22 44.13 44.26 997,146 -0.65(-1.46%)
Jun 04, 2013 45.93 46.41 44.62 44.92 0 -1.13(-2.46%)
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.