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 (%)
Mar 30, 2012 63.90 64.09 61.61 61.94 1,019,002 -1.22(-1.92%)
Mar 29, 2012 64.61 65.45 62.21 63.16 1,498,129 -1.35(-2.09%)
Mar 28, 2012 68.18 69.79 63.86 64.50 1,662,383 -4.22(-6.14%)
Mar 27, 2012 67.26 70.72 66.48 68.72 1,270,181 +1.62(+2.41%)
Mar 26, 2012 68.24 68.57 65.96 67.10 902,103 -0.55(-0.82%)
Mar 23, 2012 69.35 69.36 65.88 67.65 1,302,286 -1.24(-1.80%)
Mar 22, 2012 70.79 70.79 67.80 68.90 1,728,168 -2.80(-3.91%)
Mar 21, 2012 74.81 75.30 71.14 71.70 1,647,360 -3.09(-4.14%)
Mar 20, 2012 73.96 75.64 73.67 74.80 1,051,797 +0.13(+0.18%)
Mar 19, 2012 76.36 76.84 74.10 74.67 1,503,561 -2.52(-3.26%)
Mar 16, 2012 78.54 80.31 76.51 77.18 2,754,863 -0.82(-1.05%)
Mar 15, 2012 74.65 78.96 74.28 78.00 1,955,055 +3.24(+4.34%)
Mar 14, 2012 74.23 75.73 73.66 74.76 1,093,693 +0.02(+0.03%)
Mar 13, 2012 72.58 74.90 71.90 74.74 1,132,911 +2.08(+2.87%)
Mar 12, 2012 74.67 75.86 72.02 72.66 1,380,993 -2.59(-3.44%)
Mar 09, 2012 72.47 76.20 72.07 75.25 1,753,495 +2.66(+3.67%)
Mar 08, 2012 69.30 73.18 68.82 72.58 1,227,451 +3.49(+5.05%)
Mar 07, 2012 68.64 70.58 67.52 69.09 1,053,589 +0.45(+0.65%)
Mar 06, 2012 69.24 69.24 67.14 68.64 1,645,370 -0.99(-1.42%)
Mar 05, 2012 70.51 73.58 68.72 69.64 2,500,607 -1.38(-1.95%)
Mar 02, 2012 64.53 71.62 64.08 71.02 2,839,329 +6.28(+9.71%)
Mar 01, 2012 64.72 65.11 64.04 64.74 1,788,563 -0.39(-0.60%)
Feb 29, 2012 64.45 65.59 62.28 65.13 1,973,080 +0.87(+1.35%)
Feb 28, 2012 64.90 66.85 63.68 64.26 2,601,742 -0.03(-0.04%)
Feb 27, 2012 63.04 68.12 62.46 64.29 3,922,843 +0.42(+0.66%)
Feb 24, 2012 57.97 64.27 56.10 63.87 3,550,871 +6.09(+10.53%)
Feb 23, 2012 56.10 60.47 53.77 57.78 6,292,120 +9.09(+18.66%)
Feb 22, 2012 47.69 49.79 47.69 48.69 1,517,627 +1.07(+2.24%)
Feb 21, 2012 50.31 50.86 47.31 47.63 1,698,364 -3.36(-6.58%)
Feb 17, 2012 51.64 53.05 49.84 50.98 1,852,604 -0.31(-0.60%)
Feb 16, 2012 49.58 51.60 48.25 51.29 2,568,408 +2.02(+4.11%)
Feb 15, 2012 45.96 49.54 45.26 49.27 1,911,744 +3.67(+8.05%)
Feb 14, 2012 43.94 46.00 43.37 45.60 1,237,129 +1.46(+3.30%)
Feb 13, 2012 44.96 44.98 43.20 44.14 801,138 -0.34(-0.76%)
Feb 10, 2012 45.01 45.44 44.25 44.48 955,377 -0.76(-1.69%)
Feb 09, 2012 45.66 45.97 44.32 45.24 1,519,031 -0.39(-0.85%)
Feb 08, 2012 44.60 46.23 43.47 45.63 1,644,734 +1.40(+3.17%)
Feb 07, 2012 41.52 45.55 41.30 44.22 1,897,114 +2.57(+6.17%)
Feb 06, 2012 41.24 41.88 40.39 41.65 747,211 +0.01(+0.03%)
Feb 03, 2012 39.67 42.78 39.51 41.64 2,247,467 +2.40(+6.11%)
Feb 02, 2012 39.27 39.56 38.78 39.24 769,014 +0.02(+0.05%)
Feb 01, 2012 40.32 40.86 38.86 39.22 1,148,191 -0.18(-0.45%)
Jan 31, 2012 41.99 42.12 38.47 39.40 1,656,279 -1.77(-4.29%)
Jan 30, 2012 42.07 42.44 40.68 41.17 925,406 -0.03(-0.07%)
Jan 27, 2012 41.84 42.62 40.68 41.19 1,375,630 -0.26(-0.63%)
Jan 26, 2012 42.34 43.01 40.95 41.46 1,151,043 -0.50(-1.18%)
Jan 25, 2012 42.77 43.20 40.68 41.95 3,274,495 -0.85(-1.99%)
Jan 24, 2012 44.00 46.20 42.46 42.80 4,241,104 -1.51(-3.40%)
Jan 23, 2012 45.81 51.20 43.91 44.31 9,024,963 -1.51(-3.29%)
Jan 20, 2012 40.69 47.84 40.53 45.81 7,063,057 +5.28(+13.03%)
Jan 19, 2012 36.67 41.04 36.56 40.53 4,946,894 +3.61(+9.77%)
Jan 18, 2012 34.95 37.12 34.42 36.92 3,416,038 +2.56(+7.46%)
Jan 17, 2012 31.83 36.28 31.79 34.36 5,711,567 +2.98(+9.51%)
Jan 13, 2012 31.66 32.96 31.14 31.38 2,404,027 -0.41(-1.29%)
Jan 12, 2012 28.97 31.84 28.84 31.79 4,406,109 +1.03(+3.34%)
Jan 11, 2012 28.97 32.40 28.55 30.76 3,829,361 +2.28(+8.01%)
Jan 10, 2012 27.96 28.94 27.91 28.48 2,007,982 +0.72(+2.59%)
Jan 09, 2012 27.65 28.00 27.11 27.76 1,666,405 +0.46(+1.68%)
Jan 06, 2012 28.03 28.31 27.14 27.30 1,870,692 -0.86(-3.05%)
Jan 05, 2012 28.68 28.98 27.01 28.16 3,506,808 -0.64(-2.21%)
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.