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 28, 2013 47.51 47.54 45.86 46.72 870,511 -0.65(-1.38%)
Mar 27, 2013 47.31 47.54 46.79 47.37 439,275 -0.21(-0.43%)
Mar 26, 2013 48.32 48.44 46.72 47.58 507,168 -0.48(-0.99%)
Mar 25, 2013 48.78 49.13 47.60 48.06 490,559 -0.61(-1.25%)
Mar 22, 2013 48.43 49.53 48.24 48.66 390,436 +0.35(+0.72%)
Mar 21, 2013 48.52 49.14 47.90 48.32 290,075 -0.58(-1.19%)
Mar 20, 2013 49.06 49.06 48.43 48.90 425,512 +0.51(+1.06%)
Mar 19, 2013 48.78 48.99 47.49 48.38 662,619 -0.33(-0.67%)
Mar 18, 2013 47.80 49.52 47.47 48.71 668,145 +0.26(+0.54%)
Mar 15, 2013 49.15 49.89 47.87 48.45 1,309,790 -0.63(-1.28%)
Mar 14, 2013 47.75 49.42 47.33 49.08 1,084,774 +1.38(+2.90%)
Mar 13, 2013 46.97 48.15 46.95 47.69 946,685 +0.93(+1.98%)
Mar 12, 2013 47.57 48.06 46.64 46.77 994,086 -1.02(-2.13%)
Mar 11, 2013 46.68 48.79 46.12 47.79 1,514,395 +1.34(+2.88%)
Mar 08, 2013 45.92 47.63 45.01 46.45 1,545,273 +0.74(+1.62%)
Mar 07, 2013 43.25 45.92 43.03 45.71 1,423,479 +2.44(+5.64%)
Mar 06, 2013 43.85 43.90 42.77 43.27 452,158 -0.33(-0.75%)
Mar 05, 2013 42.49 44.38 42.49 43.60 1,872,517 +2.30(+5.57%)
Mar 04, 2013 41.47 41.86 40.88 41.30 665,559 -0.18(-0.43%)
Mar 01, 2013 41.93 41.93 40.90 41.47 1,247,425 -0.60(-1.42%)
Feb 28, 2013 43.79 43.85 41.33 42.07 2,549,353 -2.31(-5.20%)
Feb 27, 2013 42.95 44.92 42.72 44.38 1,074,696 +1.91(+4.49%)
Feb 26, 2013 43.13 43.92 42.13 42.48 649,420 -0.56(-1.30%)
Feb 25, 2013 44.26 44.45 43.01 43.04 589,537 -1.08(-2.46%)
Feb 22, 2013 44.49 45.31 43.52 44.12 465,969 -0.16(-0.36%)
Feb 21, 2013 44.57 45.23 43.56 44.28 599,526 -0.50(-1.13%)
Feb 20, 2013 45.46 45.98 44.73 44.78 457,682 -0.60(-1.32%)
Feb 19, 2013 44.50 45.58 44.36 45.38 645,611 +1.13(+2.56%)
Feb 15, 2013 45.44 45.62 43.55 44.25 986,099 -1.06(-2.33%)
Feb 14, 2013 44.20 45.62 44.08 45.31 598,609 +0.79(+1.76%)
Feb 13, 2013 44.88 45.58 44.24 44.52 484,398 -0.12(-0.27%)
Feb 12, 2013 44.73 45.04 44.49 44.64 357,810 -0.21(-0.46%)
Feb 11, 2013 44.17 45.35 43.57 44.85 477,614 +0.51(+1.16%)
Feb 08, 2013 44.18 44.74 44.02 44.34 378,642 +0.27(+0.62%)
Feb 07, 2013 44.41 44.62 43.05 44.06 400,885 -0.25(-0.57%)
Feb 06, 2013 44.07 44.59 43.77 44.32 416,697 +0.96(+2.22%)
Feb 04, 2013 44.16 44.78 43.05 43.35 602,780 -1.10(-2.48%)
Feb 01, 2013 44.17 44.66 43.72 44.46 915,841 +0.56(+1.28%)
Jan 31, 2013 42.86 43.94 42.86 43.90 868,208 +0.52(+1.21%)
Jan 30, 2013 44.13 44.32 42.78 43.37 741,724 -0.93(-2.11%)
Jan 29, 2013 44.73 45.26 43.72 44.31 1,089,583 -0.50(-1.11%)
Jan 28, 2013 42.20 44.94 42.10 44.80 1,349,091 +2.62(+6.21%)
Jan 25, 2013 42.73 42.90 41.97 42.19 808,152 -0.26(-0.62%)
Jan 24, 2013 42.35 43.47 42.14 42.45 830,955 +0.32(+0.75%)
Jan 23, 2013 42.64 43.72 42.07 42.13 963,082 -0.70(-1.64%)
Jan 22, 2013 43.55 43.63 41.87 42.83 1,063,573 -0.79(-1.82%)
Jan 18, 2013 42.66 43.71 41.84 43.63 1,261,689 +0.98(+2.30%)
Jan 17, 2013 42.82 43.53 42.43 42.64 911,040 +0.07(+0.18%)
Jan 16, 2013 41.15 43.44 41.15 42.57 2,221,770 +1.22(+2.96%)
Jan 15, 2013 41.65 42.35 41.18 41.34 1,340,256 -0.36(-0.85%)
Jan 14, 2013 39.03 41.88 38.92 41.70 2,827,363 +3.41(+8.91%)
Jan 11, 2013 38.49 38.97 37.89 38.29 582,649 -0.33(-0.85%)
Jan 10, 2013 38.51 38.88 37.98 38.61 1,060,686 +0.50(+1.30%)
Jan 09, 2013 37.87 38.74 37.65 38.12 1,373,391 +0.57(+1.52%)
Jan 08, 2013 40.82 40.93 36.46 37.55 5,545,334 -2.58(-6.43%)
Jan 07, 2013 39.22 40.53 39.17 40.13 1,021,302 +0.68(+1.73%)
Jan 04, 2013 39.70 39.70 38.87 39.45 663,075 -0.07(-0.17%)
Jan 03, 2013 39.05 40.08 38.51 39.51 960,550 +0.52(+1.34%)
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.