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 (%)
Jun 29, 2012 54.57 56.10 53.78 55.82 871,983 +2.43(+4.55%)
Jun 28, 2012 52.61 54.12 51.86 53.39 843,970 +0.44(+0.83%)
Jun 27, 2012 51.77 53.76 50.82 52.95 780,300 +1.26(+2.44%)
Jun 26, 2012 48.86 52.29 48.69 51.68 827,302 +2.75(+5.62%)
Jun 25, 2012 49.22 49.70 48.57 48.94 572,292 -0.78(-1.56%)
Jun 22, 2012 49.46 50.28 48.85 49.71 763,532 +0.39(+0.80%)
Jun 21, 2012 50.96 51.16 49.21 49.32 765,888 -1.52(-3.00%)
Jun 20, 2012 50.91 51.36 50.15 50.84 448,907 -0.06(-0.11%)
Jun 19, 2012 48.38 51.73 48.23 50.90 1,052,805 +2.60(+5.38%)
Jun 18, 2012 47.54 48.86 46.65 48.30 471,660 +0.54(+1.14%)
Jun 15, 2012 46.69 48.08 45.87 47.76 1,157,513 +1.38(+2.98%)
Jun 14, 2012 45.75 46.75 45.16 46.37 598,399 +0.71(+1.56%)
Jun 13, 2012 47.51 47.60 45.39 45.66 1,021,868 -1.70(-3.59%)
Jun 12, 2012 46.43 47.77 45.67 47.36 644,843 +1.13(+2.45%)
Jun 11, 2012 49.25 49.75 46.01 46.23 608,816 -2.65(-5.41%)
Jun 08, 2012 46.79 49.07 46.47 48.88 557,829 +1.79(+3.79%)
Jun 07, 2012 47.70 48.50 46.70 47.09 825,719 -0.10(-0.22%)
Jun 06, 2012 45.54 47.97 45.24 47.20 866,466 +2.46(+5.50%)
Jun 05, 2012 44.45 45.90 43.38 44.74 653,519 -0.05(-0.10%)
Jun 04, 2012 45.51 45.92 43.27 44.78 985,918 -0.51(-1.14%)
Jun 01, 2012 45.06 45.99 44.64 45.30 1,195,136 -0.89(-1.92%)
May 31, 2012 48.69 48.91 45.72 46.19 1,788,602 -2.75(-5.62%)
May 30, 2012 52.16 52.34 47.95 48.94 2,041,208 -4.82(-8.97%)
May 29, 2012 53.71 54.52 52.23 53.76 596,285 +0.62(+1.16%)
May 25, 2012 52.74 53.40 52.14 53.14 410,125 +0.23(+0.44%)
May 24, 2012 53.27 53.66 51.52 52.91 876,020 -0.22(-0.42%)
May 23, 2012 52.54 53.29 51.76 53.13 1,151,413 +0.07(+0.12%)
May 22, 2012 52.49 53.54 51.85 53.07 948,170 +0.74(+1.41%)
May 21, 2012 48.74 52.62 48.36 52.33 1,150,054 +3.50(+7.16%)
May 18, 2012 49.32 49.34 47.45 48.83 1,384,784 -0.18(-0.36%)
May 17, 2012 52.68 54.36 48.95 49.01 3,563,259 +1.45(+3.05%)
May 16, 2012 49.42 50.46 47.23 47.56 1,366,234 -1.91(-3.86%)
May 15, 2012 49.28 50.69 48.85 49.47 992,289 +0.19(+0.38%)
May 14, 2012 50.71 50.74 48.91 49.28 917,960 -1.84(-3.60%)
May 11, 2012 51.07 53.52 50.70 51.12 1,027,072 -0.26(-0.51%)
May 10, 2012 51.75 52.12 50.11 51.39 773,833 -0.01(-0.02%)
May 09, 2012 50.74 51.88 49.96 51.39 721,670 +0.08(+0.16%)
May 08, 2012 51.36 51.88 50.03 51.31 818,649 -0.22(-0.44%)
May 07, 2012 51.50 52.82 50.67 51.53 879,845 -0.18(-0.34%)
May 04, 2012 53.36 54.44 51.58 51.71 984,010 -2.46(-4.54%)
May 03, 2012 57.99 58.00 53.54 54.17 1,380,800 -3.86(-6.65%)
May 02, 2012 57.51 60.30 56.62 58.03 2,892,524 +0.02(+0.03%)
May 01, 2012 53.41 61.43 52.87 58.01 5,182,736 +7.73(+15.38%)
Apr 30, 2012 50.58 51.10 49.24 50.28 1,085,475 -0.51(-1.01%)
Apr 27, 2012 49.31 51.57 48.35 50.80 1,355,485 +1.74(+3.54%)
Apr 26, 2012 48.56 49.66 47.85 49.06 1,198,491 +0.21(+0.42%)
Apr 25, 2012 47.71 49.95 46.51 48.85 1,596,715 +1.55(+3.28%)
Apr 24, 2012 48.67 48.87 46.89 47.30 810,578 -1.32(-2.71%)
Apr 23, 2012 49.11 49.52 48.20 48.62 1,222,571 -1.05(-2.11%)
Apr 20, 2012 52.47 52.64 49.43 49.66 1,782,467 -2.37(-4.56%)
Apr 19, 2012 52.25 53.27 51.96 52.04 1,044,273 -0.33(-0.62%)
Apr 18, 2012 53.38 53.76 51.67 52.37 1,268,806 -1.28(-2.39%)
Apr 17, 2012 54.77 55.84 53.49 53.65 998,977 -0.49(-0.90%)
Apr 16, 2012 54.47 55.27 52.74 54.13 900,427 +0.22(+0.40%)
Apr 13, 2012 54.90 55.02 53.19 53.92 923,604 -1.10(-2.01%)
Apr 12, 2012 55.35 56.30 54.47 55.02 1,004,646 +0.18(+0.32%)
Apr 11, 2012 55.93 56.33 54.48 54.84 875,288 -0.53(-0.96%)
Apr 10, 2012 57.12 57.96 54.88 55.38 1,435,053 -2.00(-3.49%)
Apr 09, 2012 57.39 57.82 56.41 57.38 1,099,004 -0.77(-1.32%)
Apr 05, 2012 58.53 59.99 57.97 58.15 1,218,839 -0.78(-1.32%)
Apr 04, 2012 61.02 61.99 58.76 58.92 1,986,555 -4.71(-7.41%)
Apr 03, 2012 61.90 64.78 61.09 63.63 1,829,060 +1.28(+2.05%)
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.