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 (%)
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%)
Sep 02, 2008 87.97 89.72 85.52 86.33 3,451,039 +0.36(+0.42%)
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%)
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.