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, 2008 73.09 75.80 72.55 75.73 2,885,522 +1.61(+2.17%)
Jul 30, 2008 75.44 76.39 72.59 74.12 3,613,832 -1.17(-1.55%)
Jul 29, 2008 75.29 75.84 71.15 75.29 3,696,155 +4.42(+6.24%)
Jul 28, 2008 75.29 76.40 70.50 70.87 3,702,838 -4.84(-6.40%)
Jul 25, 2008 75.34 78.16 75.15 75.71 2,873,433 +0.39(+0.52%)
Jul 24, 2008 74.79 78.41 74.79 75.32 3,902,108 +0.50(+0.67%)
Jul 23, 2008 70.01 76.12 68.78 74.82 5,201,356 +4.16(+5.89%)
Jul 22, 2008 70.75 71.00 68.69 70.65 4,496,069 -0.39(-0.55%)
Jul 21, 2008 69.99 71.73 69.10 71.05 4,555,425 +0.89(+1.27%)
Jul 18, 2008 71.25 71.63 69.31 70.16 4,220,795 -1.09(-1.54%)
Jul 17, 2008 70.00 71.51 67.61 71.25 4,921,391 +1.17(+1.67%)
Jul 16, 2008 65.67 70.81 64.89 70.08 4,974,469 +4.22(+6.40%)
Jul 15, 2008 64.51 66.75 62.98 65.87 4,171,719 -0.32(-0.48%)
Jul 14, 2008 65.77 68.03 64.13 66.19 2,900,504 -0.11(-0.17%)
Jul 11, 2008 65.60 67.87 64.23 66.30 2,874,276 -0.75(-1.12%)
Jul 10, 2008 67.81 68.90 65.23 67.05 3,522,119 -0.78(-1.14%)
Jul 09, 2008 69.21 71.05 67.55 67.82 4,583,107 -3.30(-4.64%)
Jul 08, 2008 68.26 71.37 67.02 71.12 3,509,147 +1.93(+2.78%)
Jul 07, 2008 69.69 70.70 66.71 69.20 3,930,082 +0.22(+0.31%)
Jul 04, 2008 69.19 70.90 67.43 68.98 1,148,810 +0.00(+0.00%)
Jul 03, 2008 69.19 70.90 67.43 68.98 1,148,810 +0.03(+0.04%)
Jul 02, 2008 68.16 70.75 67.96 68.95 4,308,234 +0.43(+0.63%)
Jul 01, 2008 69.07 69.60 67.31 68.52 4,013,028 -0.35(-0.50%)
Jun 30, 2008 72.52 72.83 68.74 68.87 4,375,577 -3.81(-5.24%)
Jun 27, 2008 69.77 73.36 69.77 72.67 4,788,346 +3.11(+4.48%)
Jun 26, 2008 69.04 71.64 68.59 69.56 4,982,624 -0.04(-0.05%)
Jun 25, 2008 69.48 72.53 68.94 69.60 2,945,589 +0.75(+1.09%)
Jun 24, 2008 68.58 71.29 67.84 68.85 2,872,065 -0.01(-0.01%)
Jun 23, 2008 70.03 70.61 68.49 68.86 4,590,329 -1.03(-1.47%)
Jun 20, 2008 71.85 71.88 69.27 69.89 4,866,349 -2.34(-3.24%)
Jun 19, 2008 72.86 73.52 71.21 72.23 3,318,627 -0.62(-0.85%)
Jun 18, 2008 74.47 75.21 72.61 72.84 5,938,029 -1.83(-2.45%)
Jun 17, 2008 76.69 77.49 74.51 74.67 3,513,246 -1.52(-2.00%)
Jun 16, 2008 76.62 78.72 75.97 76.20 3,387,825 -1.18(-1.52%)
Jun 13, 2008 75.92 78.09 75.44 77.38 2,044,700 +2.08(+2.76%)
Jun 12, 2008 75.41 77.58 74.53 75.30 2,572,606 +0.50(+0.67%)
Jun 11, 2008 76.66 77.30 74.80 74.80 2,278,678 -1.90(-2.47%)
Jun 10, 2008 76.48 77.38 75.83 76.69 2,877,845 -0.66(-0.86%)
Jun 09, 2008 77.61 78.25 76.13 77.36 3,061,229 +0.36(+0.46%)
Jun 06, 2008 78.21 78.78 76.13 77.00 3,724,671 -2.36(-2.97%)
Jun 05, 2008 80.09 81.58 79.17 79.36 2,835,832 -0.36(-0.45%)
Jun 04, 2008 78.56 80.48 78.14 79.71 1,982,346 +0.24(+0.31%)
Jun 03, 2008 78.33 80.59 77.72 79.47 2,574,904 +1.14(+1.46%)
Jun 02, 2008 79.43 79.69 77.22 78.33 2,254,870 -0.88(-1.11%)
May 30, 2008 80.34 80.55 77.92 79.21 3,106,875 -1.33(-1.65%)
May 29, 2008 84.87 84.88 79.90 80.54 4,180,668 -3.01(-3.60%)
May 28, 2008 82.14 84.14 81.51 83.55 2,643,407 +2.12(+2.61%)
May 27, 2008 82.27 83.20 80.69 81.43 1,929,227 -0.80(-0.98%)
May 26, 2008 83.44 83.51 79.94 82.23 2,155,188 +0.00(+0.00%)
May 23, 2008 83.44 83.51 79.94 82.23 2,155,188 -2.01(-2.39%)
May 22, 2008 82.59 84.52 80.76 84.24 2,166,764 +1.48(+1.78%)
May 21, 2008 85.58 86.01 81.49 82.76 2,911,596 -3.17(-3.69%)
May 20, 2008 87.42 88.16 84.40 85.93 2,161,264 -2.43(-2.75%)
May 19, 2008 88.85 90.20 87.55 88.36 1,947,449 -0.37(-0.42%)
May 16, 2008 90.77 91.05 87.68 88.74 2,644,036 -1.81(-2.00%)
May 15, 2008 87.87 90.78 87.65 90.55 2,656,801 +1.97(+2.23%)
May 14, 2008 88.82 90.40 88.19 88.58 2,225,194 +0.37(+0.42%)
May 13, 2008 88.65 89.58 86.63 88.20 1,713,630 -0.33(-0.37%)
May 12, 2008 87.19 89.56 86.38 88.53 2,651,201 +1.40(+1.61%)
May 09, 2008 87.10 88.54 86.77 87.13 1,597,757 -0.24(-0.28%)
May 08, 2008 88.82 89.41 86.73 87.37 2,162,116 -1.39(-1.57%)
May 07, 2008 89.62 91.68 88.35 88.76 2,817,494 -0.53(-0.60%)
May 06, 2008 92.09 92.56 88.40 89.30 3,745,038 -4.27(-4.57%)
May 05, 2008 96.03 97.00 93.20 93.57 1,869,471 -2.94(-3.04%)
May 02, 2008 93.95 96.51 93.91 96.51 1,459,409 +2.77(+2.95%)
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.