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 (%)
Jul 31, 2012 46.42 47.25 45.91 46.27 381,822 -0.44(-0.94%)
Jul 30, 2012 48.41 48.63 46.12 46.71 442,299 -1.77(-3.65%)
Jul 27, 2012 47.22 49.34 46.60 48.48 541,090 +1.57(+3.35%)
Jul 26, 2012 46.35 47.42 45.25 46.91 647,058 +1.28(+2.81%)
Jul 25, 2012 45.33 46.05 44.64 45.63 472,623 +0.41(+0.91%)
Jul 24, 2012 46.34 46.75 44.58 45.21 622,683 -1.14(-2.46%)
Jul 23, 2012 47.08 47.27 45.69 46.36 589,878 -1.57(-3.28%)
Jul 20, 2012 50.35 50.81 47.72 47.93 741,807 -2.62(-5.18%)
Jul 19, 2012 51.04 51.42 49.95 50.54 345,892 -0.45(-0.88%)
Jul 18, 2012 49.83 51.69 49.76 50.99 352,537 +0.68(+1.36%)
Jul 17, 2012 51.27 51.89 49.81 50.31 488,214 -0.80(-1.57%)
Jul 16, 2012 49.93 51.21 49.81 51.11 549,692 +1.02(+2.03%)
Jul 13, 2012 50.04 50.39 49.24 50.09 507,750 +0.09(+0.19%)
Jul 12, 2012 51.88 51.89 49.34 50.00 800,419 -2.71(-5.14%)
Jul 11, 2012 53.81 54.43 52.25 52.71 553,468 -1.18(-2.19%)
Jul 10, 2012 54.60 55.64 52.71 53.89 613,212 -0.65(-1.20%)
Jul 09, 2012 57.21 57.62 54.33 54.55 660,040 -2.52(-4.41%)
Jul 06, 2012 57.72 58.86 56.62 57.06 506,213 -0.73(-1.26%)
Jul 05, 2012 56.03 58.35 55.90 57.79 435,918 +1.48(+2.62%)
Jul 03, 2012 56.01 57.16 55.64 56.31 327,409 +0.24(+0.43%)
Jul 02, 2012 55.92 56.34 55.13 56.07 477,434 +0.25(+0.45%)
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%)
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.