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 (%)
Nov 28, 2008 32.29 36.68 32.29 33.89 722,017 -0.84(-2.42%)
Nov 26, 2008 30.87 34.74 29.81 34.73 1,061,191 +3.52(+11.26%)
Nov 25, 2008 33.45 33.45 28.36 31.22 1,744,569 -1.81(-5.49%)
Nov 24, 2008 29.53 33.86 28.04 33.03 2,535,653 +4.57(+16.06%)
Nov 21, 2008 28.28 30.82 25.66 28.46 3,234,910 +0.35(+1.23%)
Nov 20, 2008 25.76 29.72 25.06 28.11 3,680,971 +1.47(+5.51%)
Nov 19, 2008 26.65 28.03 25.13 26.65 3,123,486 -1.58(-5.60%)
Nov 18, 2008 31.55 32.23 26.32 28.23 3,659,615 -3.39(-10.73%)
Nov 17, 2008 35.25 35.95 30.89 31.62 2,075,851 -4.16(-11.63%)
Nov 14, 2008 41.10 41.14 35.61 35.78 2,266,702 -5.87(-14.10%)
Nov 13, 2008 41.73 42.73 36.51 41.65 2,685,961 -0.31(-0.74%)
Nov 12, 2008 46.20 46.40 41.82 41.96 1,453,595 -4.99(-10.63%)
Nov 11, 2008 47.68 48.59 45.29 46.95 1,276,136 -1.91(-3.90%)
Nov 10, 2008 50.07 51.42 47.94 48.86 877,210 -0.63(-1.27%)
Nov 07, 2008 48.78 50.66 48.32 49.49 1,105,994 +1.27(+2.64%)
Nov 06, 2008 51.80 53.19 47.79 48.22 1,310,381 -3.14(-6.12%)
Nov 05, 2008 52.90 54.03 50.81 51.36 1,377,037 -1.98(-3.72%)
Nov 04, 2008 50.73 54.22 50.73 53.34 2,121,750 +2.19(+4.28%)
Nov 03, 2008 53.10 54.77 50.54 51.15 1,293,031 -2.83(-5.25%)
Oct 31, 2008 53.51 57.29 53.11 53.98 1,129,495 +0.07(+0.12%)
Oct 30, 2008 58.54 59.38 52.62 53.92 1,471,445 -3.48(-6.06%)
Oct 29, 2008 53.55 60.73 51.21 57.40 2,614,457 +3.87(+7.23%)
Oct 28, 2008 46.75 53.99 45.61 53.53 1,882,166 +8.08(+17.77%)
Oct 27, 2008 43.89 47.51 43.48 45.45 1,418,880 +0.88(+1.97%)
Oct 24, 2008 43.48 46.77 43.48 44.57 1,518,041 -2.16(-4.62%)
Oct 23, 2008 51.34 51.47 45.16 46.73 1,846,078 -3.22(-6.44%)
Oct 22, 2008 51.80 53.10 48.49 49.95 1,478,270 -2.26(-4.33%)
Oct 21, 2008 54.41 56.48 51.96 52.21 1,544,836 -2.70(-4.92%)
Oct 20, 2008 57.74 58.29 52.63 54.91 2,258,588 -2.03(-3.56%)
Oct 17, 2008 57.92 58.66 55.27 56.94 1,775,979 +0.03(+0.05%)
Oct 16, 2008 55.47 57.97 54.24 56.91 1,931,819 +0.50(+0.88%)
Oct 15, 2008 59.94 60.77 56.14 56.42 1,259,770 -2.93(-4.93%)
Oct 14, 2008 65.24 65.24 58.22 59.34 2,429,326 -4.11(-6.48%)
Oct 13, 2008 66.42 67.78 61.56 63.46 1,862,699 -2.85(-4.30%)
Oct 10, 2008 60.25 67.78 57.51 66.31 3,448,268 +3.38(+5.36%)
Oct 09, 2008 69.70 70.97 61.42 62.93 2,689,450 -8.34(-11.70%)
Oct 08, 2008 73.04 75.34 70.12 71.27 1,773,387 -2.39(-3.25%)
Oct 07, 2008 80.43 80.55 73.21 73.67 1,735,117 -6.50(-8.11%)
Oct 06, 2008 79.56 82.94 77.85 80.16 1,474,661 -1.48(-1.81%)
Oct 03, 2008 82.28 84.05 80.60 81.64 1,493,664 -0.27(-0.33%)
Oct 02, 2008 83.02 83.93 80.24 81.91 975,758 -1.34(-1.61%)
Oct 01, 2008 86.35 86.66 82.33 83.25 1,771,571 -4.17(-4.77%)
Sep 30, 2008 88.34 88.34 84.66 87.42 2,134,999 +1.39(+1.62%)
Sep 29, 2008 93.76 94.33 86.03 86.03 3,014,339 -3.89(-4.33%)
Sep 26, 2008 86.44 90.50 85.83 89.91 1,636,689 +2.56(+2.93%)
Sep 25, 2008 89.30 90.18 85.97 87.35 2,438,379 -1.00(-1.13%)
Sep 24, 2008 91.12 92.56 86.12 88.35 1,841,251 -2.76(-3.03%)
Sep 23, 2008 91.86 93.45 89.91 91.11 2,277,679 +0.59(+0.65%)
Sep 22, 2008 94.77 95.03 88.82 90.52 2,253,766 -4.36(-4.59%)
Sep 19, 2008 100.40 101.68 94.88 94.88 8,112,002 -1.42(-1.48%)
Sep 18, 2008 93.72 96.30 88.92 96.30 4,815,578 +5.24(+5.75%)
Sep 17, 2008 92.74 98.36 90.18 91.06 7,208,771 -1.24(-1.35%)
Sep 16, 2008 91.06 94.28 89.90 92.31 3,952,602 +1.24(+1.37%)
Sep 15, 2008 90.25 94.95 90.25 91.06 3,428,547 -3.04(-3.23%)
Sep 12, 2008 91.64 96.95 91.44 94.10 3,104,017 +1.46(+1.57%)
Sep 11, 2008 88.42 93.39 87.90 92.64 3,266,521 +2.51(+2.78%)
Sep 10, 2008 88.58 92.32 87.02 90.14 2,914,600 +3.45(+3.98%)
Sep 09, 2008 86.10 88.59 85.26 86.69 2,567,331 +0.78(+0.90%)
Sep 08, 2008 85.09 87.28 83.47 85.91 2,510,078 +1.13(+1.33%)
Sep 05, 2008 84.98 85.60 81.91 84.78 2,596,795 -0.83(-0.97%)
Sep 04, 2008 88.49 88.60 85.40 85.61 2,760,025 -3.58(-4.01%)
Sep 03, 2008 84.98 89.66 84.98 89.19 3,683,601 +2.86(+3.31%)
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.