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 (%)
Sep 30, 2011 52.52 54.96 52.52 53.78 502,012 +0.14(+0.26%)
Sep 29, 2011 53.52 53.83 51.19 53.64 432,464 +1.32(+2.52%)
Sep 28, 2011 54.54 55.04 52.28 52.32 358,047 -1.45(-2.70%)
Sep 27, 2011 51.62 57.84 51.18 53.77 1,062,644 +3.31(+6.56%)
Sep 26, 2011 49.61 51.19 48.15 50.46 478,708 +1.33(+2.70%)
Sep 23, 2011 48.34 49.90 48.15 49.13 495,988 +0.48(+0.98%)
Sep 22, 2011 50.03 51.40 47.81 48.66 788,474 -2.99(-5.79%)
Sep 21, 2011 54.53 55.88 51.55 51.65 555,714 -2.94(-5.38%)
Sep 20, 2011 55.87 55.98 54.43 54.58 610,926 -0.81(-1.47%)
Sep 19, 2011 56.28 57.35 54.64 55.40 800,367 -1.70(-2.98%)
Sep 16, 2011 58.48 59.10 56.42 57.10 1,808,310 -1.09(-1.88%)
Sep 15, 2011 55.31 58.83 55.18 58.19 839,050 +3.52(+6.43%)
Sep 14, 2011 51.90 55.23 51.48 54.68 611,473 +3.19(+6.19%)
Sep 13, 2011 50.90 52.40 50.43 51.49 473,173 +0.78(+1.53%)
Sep 12, 2011 49.23 51.73 49.20 50.71 464,283 +0.63(+1.25%)
Sep 09, 2011 50.41 50.84 49.44 50.09 624,285 -0.80(-1.58%)
Sep 08, 2011 51.75 52.27 50.73 50.89 448,186 -1.38(-2.65%)
Sep 07, 2011 50.81 52.68 50.72 52.27 429,376 +1.97(+3.92%)
Sep 06, 2011 49.39 50.45 48.93 50.30 631,418 -0.67(-1.32%)
Sep 02, 2011 54.65 54.65 50.96 50.97 561,776 -3.77(-6.88%)
Sep 01, 2011 56.21 57.18 54.55 54.74 471,938 -1.25(-2.24%)
Aug 31, 2011 56.39 57.26 55.41 55.99 423,481 +0.00(+0.00%)
Aug 30, 2011 55.70 56.54 54.84 55.99 566,008 +0.20(+0.35%)
Aug 29, 2011 52.56 55.91 52.47 55.80 694,410 +3.75(+7.20%)
Aug 26, 2011 50.54 52.28 49.66 52.05 555,031 +1.23(+2.43%)
Aug 25, 2011 51.72 52.54 50.33 50.81 501,801 -1.01(-1.95%)
Aug 24, 2011 51.17 53.15 50.70 51.82 671,332 +0.64(+1.24%)
Aug 23, 2011 48.95 51.19 48.87 51.19 690,887 +2.36(+4.82%)
Aug 22, 2011 50.24 50.63 48.67 48.83 789,687 -0.30(-0.61%)
Aug 19, 2011 51.34 51.96 48.67 49.13 1,334,152 -2.51(-4.85%)
Aug 18, 2011 52.46 53.73 51.34 51.64 1,652,753 -4.59(-8.16%)
Aug 17, 2011 57.75 59.46 55.01 56.23 562,208 -1.52(-2.64%)
Aug 16, 2011 58.01 59.44 57.04 57.75 374,850 -0.18(-0.31%)
Aug 15, 2011 57.14 58.08 56.45 57.93 408,581 +1.13(+1.99%)
Aug 12, 2011 58.56 59.43 56.25 56.80 528,022 -1.47(-2.52%)
Aug 11, 2011 56.52 59.52 56.24 58.27 670,624 +2.70(+4.86%)
Aug 10, 2011 60.06 61.55 55.39 55.56 885,120 -4.93(-8.15%)
Aug 09, 2011 57.58 60.49 54.77 60.49 1,181,793 +5.72(+10.45%)
Aug 08, 2011 61.85 62.98 54.65 54.77 1,607,535 -7.87(-12.57%)
Aug 05, 2011 63.15 63.91 61.11 62.64 677,882 +0.12(+0.19%)
Aug 04, 2011 62.23 63.09 61.50 62.52 746,287 -0.45(-0.71%)
Aug 03, 2011 63.69 64.03 62.19 62.97 449,649 -0.68(-1.07%)
Aug 02, 2011 65.64 66.10 63.51 63.65 649,148 -1.66(-2.55%)
Aug 01, 2011 65.67 65.91 64.52 65.32 496,018 +0.18(+0.27%)
Jul 29, 2011 64.94 65.83 64.51 65.14 537,791 -0.19(-0.29%)
Jul 28, 2011 66.15 67.28 65.14 65.33 565,816 -0.88(-1.33%)
Jul 27, 2011 67.49 68.01 66.04 66.20 496,953 -1.31(-1.94%)
Jul 26, 2011 69.79 70.42 67.49 67.51 447,510 -2.27(-3.26%)
Jul 25, 2011 71.03 71.11 69.69 69.79 303,556 -1.36(-1.92%)
Jul 22, 2011 70.91 71.28 70.12 71.15 150,514 +0.45(+0.63%)
Jul 21, 2011 69.52 71.43 69.52 70.70 215,854 +1.40(+2.02%)
Jul 20, 2011 70.80 71.80 69.21 69.30 233,949 -1.65(-2.33%)
Jul 19, 2011 69.93 71.47 68.76 70.95 364,843 +2.05(+2.97%)
Jul 18, 2011 69.06 70.31 67.79 68.91 270,038 -0.50(-0.71%)
Jul 15, 2011 69.49 70.08 68.44 69.40 324,579 +0.08(+0.12%)
Jul 14, 2011 70.43 71.83 69.01 69.32 305,746 -1.05(-1.49%)
Jul 13, 2011 70.79 71.29 69.83 70.36 322,369 +0.57(+0.82%)
Jul 12, 2011 69.13 74.80 68.11 69.79 756,583 +1.97(+2.91%)
Jul 11, 2011 69.06 69.52 67.39 67.82 311,390 -2.00(-2.87%)
Jul 08, 2011 68.25 70.12 68.23 69.82 362,155 +0.43(+0.62%)
Jul 07, 2011 66.91 69.93 66.62 69.39 428,084 +3.02(+4.55%)
Jul 06, 2011 66.15 67.65 66.15 66.37 360,240 +0.21(+0.31%)
Jul 05, 2011 67.07 67.32 66.00 66.17 239,044 -1.27(-1.89%)
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.