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 (%)
Dec 30, 2011 30.53 30.71 29.69 29.71 1,770,514 -1.05(-3.40%)
Dec 29, 2011 31.41 31.76 30.51 30.76 1,658,459 -0.40(-1.29%)
Dec 28, 2011 29.97 32.07 29.86 31.16 5,325,674 -0.05(-0.15%)
Dec 27, 2011 34.36 35.43 31.10 31.21 10,260,889 -11.66(-27.20%)
Dec 23, 2011 44.25 44.25 42.26 42.87 1,488,089 +0.91(+2.16%)
Dec 21, 2011 42.86 43.68 41.12 41.96 910,016 -1.11(-2.58%)
Dec 20, 2011 42.96 43.86 41.81 43.07 1,390,437 +0.82(+1.95%)
Dec 19, 2011 43.71 44.97 41.90 42.25 2,147,842 -0.91(-2.10%)
Dec 16, 2011 47.65 48.43 42.56 43.16 2,843,922 -3.94(-8.36%)
Dec 15, 2011 50.36 50.94 46.93 47.09 1,435,765 -0.75(-1.56%)
Dec 14, 2011 49.90 49.90 46.75 47.84 1,207,465 -2.37(-4.73%)
Dec 13, 2011 53.40 53.67 49.32 50.22 1,099,930 -2.71(-5.12%)
Dec 12, 2011 52.36 53.26 51.24 52.93 1,056,326 -0.33(-0.61%)
Dec 09, 2011 51.38 53.95 51.35 53.26 1,199,798 -1.29(-2.37%)
Dec 08, 2011 55.86 56.30 54.40 54.55 664,184 -2.01(-3.55%)
Dec 07, 2011 55.54 57.20 55.12 56.56 572,541 +0.47(+0.83%)
Dec 06, 2011 55.24 56.50 54.57 56.09 512,610 +0.65(+1.16%)
Dec 05, 2011 55.23 56.04 54.52 55.44 426,358 +0.69(+1.26%)
Dec 02, 2011 54.26 56.04 54.20 54.75 524,533 +1.01(+1.88%)
Dec 01, 2011 55.54 55.62 53.29 53.74 956,336 -2.66(-4.72%)
Nov 30, 2011 55.08 56.82 54.20 56.41 812,041 +2.66(+4.96%)
Nov 29, 2011 54.33 54.74 52.88 53.74 682,498 -0.33(-0.61%)
Nov 28, 2011 56.59 57.71 53.10 54.07 1,233,150 -0.53(-0.98%)
Nov 25, 2011 55.18 56.25 54.50 54.60 359,882 -0.70(-1.27%)
Nov 23, 2011 57.97 59.02 55.29 55.30 771,795 -2.88(-4.95%)
Nov 22, 2011 59.73 60.53 57.58 58.18 834,982 -1.69(-2.83%)
Nov 21, 2011 59.93 60.77 58.51 59.87 1,000,332 -0.22(-0.36%)
Nov 18, 2011 60.30 61.19 58.77 60.09 1,593,914 -0.86(-1.41%)
Nov 17, 2011 60.30 62.41 58.06 60.95 2,488,368 -2.91(-4.55%)
Nov 16, 2011 65.33 66.37 63.58 63.86 1,011,171 -1.62(-2.47%)
Nov 15, 2011 66.39 66.96 63.33 65.47 1,123,520 -2.08(-3.07%)
Nov 14, 2011 69.05 69.95 66.12 67.55 621,839 -1.95(-2.81%)
Nov 11, 2011 68.99 69.93 67.76 69.50 320,668 +1.44(+2.12%)
Nov 10, 2011 69.36 69.36 67.40 68.06 285,277 -0.23(-0.34%)
Nov 09, 2011 71.03 71.84 67.78 68.30 472,272 -4.26(-5.88%)
Nov 08, 2011 71.98 74.05 70.65 72.56 600,705 +0.89(+1.24%)
Nov 07, 2011 73.26 73.26 69.65 71.67 514,160 -1.39(-1.91%)
Nov 04, 2011 73.50 74.19 70.59 73.07 353,806 -0.97(-1.31%)
Nov 03, 2011 73.94 74.24 72.18 74.04 379,651 -0.21(-0.28%)
Nov 02, 2011 72.85 75.14 72.13 74.24 489,641 +1.29(+1.77%)
Nov 01, 2011 71.47 73.98 70.59 72.95 469,022 -0.14(-0.19%)
Oct 31, 2011 72.86 74.65 72.18 73.09 433,531 -0.48(-0.65%)
Oct 28, 2011 76.35 76.85 72.17 73.57 711,822 -3.50(-4.54%)
Oct 27, 2011 73.25 77.84 72.57 77.07 957,236 +4.92(+6.82%)
Oct 26, 2011 70.29 72.71 69.58 72.15 735,462 +2.13(+3.04%)
Oct 25, 2011 69.85 71.06 68.59 70.02 939,086 +0.00(+0.00%)
Oct 24, 2011 70.14 70.51 68.54 70.02 489,542 -0.06(-0.08%)
Oct 21, 2011 69.82 70.23 68.07 70.08 693,714 +1.41(+2.06%)
Oct 20, 2011 70.68 71.83 68.11 68.66 656,774 -1.18(-1.69%)
Oct 19, 2011 69.81 71.45 69.14 69.84 535,557 +0.24(+0.35%)
Oct 18, 2011 67.88 70.57 67.64 69.60 1,071,675 +1.77(+2.61%)
Oct 17, 2011 67.20 69.13 66.35 67.83 576,159 +0.94(+1.41%)
Oct 14, 2011 66.23 66.89 64.42 66.89 365,476 +1.86(+2.86%)
Oct 13, 2011 65.33 66.84 64.76 65.03 463,395 -0.52(-0.80%)
Oct 12, 2011 63.53 69.47 62.41 65.55 1,246,647 +2.95(+4.70%)
Oct 11, 2011 60.72 62.73 60.02 62.60 495,958 +1.93(+3.17%)
Oct 10, 2011 59.43 61.52 58.72 60.68 419,627 +2.60(+4.48%)
Oct 07, 2011 59.96 60.77 57.53 58.08 424,365 -1.30(-2.19%)
Oct 06, 2011 59.68 60.76 57.22 59.38 478,525 +1.51(+2.62%)
Oct 05, 2011 59.30 59.36 56.03 57.86 732,431 -1.92(-3.21%)
Oct 04, 2011 52.44 60.29 52.44 59.78 1,006,558 +6.25(+11.69%)
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.