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 (%)
Aug 29, 2008 83.83 87.13 82.48 85.97 2,671,757 +1.24(+1.47%)
Aug 28, 2008 82.73 85.25 79.56 84.73 5,140,922 +3.40(+4.18%)
Aug 27, 2008 81.33 81.91 80.11 81.32 2,185,703 -0.60(-0.73%)
Aug 26, 2008 81.23 81.95 79.56 81.92 2,168,904 +0.50(+0.62%)
Aug 25, 2008 82.48 82.63 80.46 81.42 1,717,196 -1.26(-1.53%)
Aug 22, 2008 81.94 84.15 80.94 82.68 2,106,663 +1.51(+1.85%)
Aug 21, 2008 80.39 82.28 79.39 81.17 2,020,242 +0.54(+0.67%)
Aug 20, 2008 82.04 82.39 79.48 80.63 2,030,361 -1.50(-1.82%)
Aug 19, 2008 84.52 84.61 80.79 82.13 1,669,016 -2.43(-2.87%)
Aug 18, 2008 87.42 88.11 83.88 84.56 2,557,854 -2.42(-2.78%)
Aug 15, 2008 86.95 87.70 85.59 86.98 3,404,706 -0.74(-0.84%)
Aug 14, 2008 83.86 87.93 83.28 87.72 4,969,184 +3.43(+4.07%)
Aug 13, 2008 85.81 86.46 82.15 84.29 2,214,478 -2.43(-2.80%)
Aug 12, 2008 85.43 89.38 85.36 86.72 4,631,416 +0.89(+1.03%)
Aug 11, 2008 83.27 88.68 83.22 85.83 3,418,730 +1.78(+2.11%)
Aug 08, 2008 82.15 86.81 81.42 84.05 3,811,465 +1.38(+1.67%)
Aug 07, 2008 85.03 85.03 80.67 82.67 5,485,567 -3.43(-3.99%)
Aug 06, 2008 84.67 86.76 82.48 86.10 5,549,287 +0.50(+0.58%)
Aug 05, 2008 77.69 86.25 77.46 85.60 6,811,474 +8.21(+10.61%)
Aug 04, 2008 73.86 78.77 72.93 77.40 4,680,136 +3.67(+4.98%)
Aug 01, 2008 75.54 76.07 72.51 73.72 3,300,819 -2.01(-2.65%)
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%)
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.