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 30, 2009 65.83 66.83 63.06 63.45 1,382,449 -2.62(-3.96%)
Oct 29, 2009 64.71 66.83 64.08 66.06 1,289,480 +2.15(+3.36%)
Oct 28, 2009 66.40 66.85 63.60 63.91 1,273,138 -2.40(-3.62%)
Oct 27, 2009 68.29 69.44 65.93 66.32 1,147,382 -1.74(-2.56%)
Oct 26, 2009 67.95 70.24 67.63 68.06 1,179,490 +0.01(+0.01%)
Oct 23, 2009 67.69 70.12 67.07 68.05 1,293,120 -1.08(-1.56%)
Oct 22, 2009 65.66 69.99 65.53 69.12 1,659,205 +3.50(+5.33%)
Oct 21, 2009 66.06 69.10 65.33 65.62 1,620,420 -0.31(-0.47%)
Oct 20, 2009 65.23 67.24 64.96 65.93 1,345,267 -1.61(-2.38%)
Oct 19, 2009 65.94 67.63 64.75 67.54 1,157,440 +2.02(+3.08%)
Oct 16, 2009 66.67 67.69 64.69 65.52 1,555,260 -1.24(-1.86%)
Oct 15, 2009 67.20 68.87 66.13 66.77 1,304,172 -0.94(-1.39%)
Oct 14, 2009 65.69 67.98 65.21 67.71 1,234,121 +2.52(+3.87%)
Oct 13, 2009 64.52 65.90 64.52 65.19 953,771 +0.57(+0.88%)
Oct 12, 2009 65.67 65.78 63.80 64.61 923,750 +1.04(+1.63%)
Oct 09, 2009 62.95 63.94 62.61 63.58 849,903 +0.17(+0.27%)
Oct 08, 2009 63.53 64.77 63.17 63.41 1,120,283 +0.51(+0.82%)
Oct 07, 2009 61.74 63.76 61.74 62.89 833,852 +1.29(+2.09%)
Oct 06, 2009 60.61 63.11 60.58 61.60 1,205,648 +1.29(+2.14%)
Oct 05, 2009 58.72 60.63 58.70 60.31 988,401 +1.80(+3.07%)
Oct 02, 2009 58.56 59.38 57.62 58.52 830,727 -0.36(-0.62%)
Oct 01, 2009 60.67 61.29 58.85 58.88 1,090,054 -2.18(-3.57%)
Sep 30, 2009 62.20 62.48 60.16 61.06 1,040,303 -0.46(-0.74%)
Sep 29, 2009 61.88 62.54 60.44 61.52 955,260 -0.46(-0.74%)
Sep 28, 2009 61.35 62.41 60.90 61.98 748,977 +1.16(+1.91%)
Sep 25, 2009 61.34 62.41 60.67 60.82 988,504 -0.65(-1.06%)
Sep 24, 2009 62.63 62.81 61.31 61.47 952,863 -0.46(-0.74%)
Sep 23, 2009 63.42 63.75 61.79 61.93 910,879 -1.35(-2.13%)
Sep 22, 2009 65.24 66.30 62.99 63.28 1,075,337 -1.78(-2.73%)
Sep 21, 2009 63.40 66.86 62.83 65.05 1,376,943 +1.39(+2.19%)
Sep 18, 2009 61.81 65.05 61.60 63.66 2,593,422 +1.96(+3.18%)
Sep 17, 2009 62.46 63.86 61.54 61.70 1,385,931 -0.18(-0.29%)
Sep 16, 2009 60.91 62.06 60.21 61.88 915,157 +1.11(+1.83%)
Sep 15, 2009 60.30 61.64 60.02 60.76 771,633 +0.29(+0.48%)
Sep 14, 2009 59.47 60.48 58.90 60.47 566,690 +0.47(+0.78%)
Sep 11, 2009 59.64 60.17 58.82 60.01 1,257,315 +0.32(+0.53%)
Sep 10, 2009 60.78 61.68 59.58 59.69 1,245,284 -0.83(-1.37%)
Sep 09, 2009 58.42 61.67 57.69 60.52 2,089,862 +1.98(+3.39%)
Sep 08, 2009 58.71 59.73 57.89 58.54 1,006,747 +0.22(+0.37%)
Sep 04, 2009 57.71 58.90 57.08 58.32 660,128 +0.61(+1.05%)
Sep 03, 2009 57.35 58.29 56.65 57.71 730,412 +0.50(+0.88%)
Sep 02, 2009 57.09 57.70 56.38 57.21 913,378 -0.31(-0.54%)
Sep 01, 2009 59.45 60.59 57.30 57.52 1,633,849 -1.80(-3.04%)
Aug 31, 2009 59.53 59.90 59.03 59.32 1,351,503 -0.93(-1.54%)
Aug 28, 2009 61.49 61.49 59.87 60.25 1,305,671 -0.52(-0.86%)
Aug 27, 2009 60.86 61.52 59.44 60.77 1,198,810 -0.25(-0.41%)
Aug 26, 2009 60.69 61.60 60.32 61.02 1,506,901 -0.17(-0.28%)
Aug 25, 2009 60.05 62.13 59.32 61.19 1,774,888 +1.41(+2.36%)
Aug 24, 2009 59.16 61.41 58.90 59.78 3,457,940 -1.94(-3.15%)
Aug 21, 2009 61.22 62.37 60.40 61.73 2,902,005 +0.95(+1.57%)
Aug 20, 2009 60.59 62.46 59.68 60.77 8,815,644 -8.19(-11.88%)
Aug 19, 2009 69.15 69.29 67.16 68.96 1,554,112 -0.61(-0.87%)
Aug 18, 2009 69.06 70.48 67.36 69.57 1,141,056 +2.20(+3.26%)
Aug 17, 2009 70.09 70.09 67.20 67.37 1,365,668 -4.71(-6.54%)
Aug 14, 2009 72.91 73.53 70.92 72.09 1,057,778 -1.19(-1.62%)
Aug 13, 2009 72.88 74.19 71.15 73.27 1,241,799 +0.64(+0.88%)
Aug 12, 2009 70.41 73.67 70.12 72.64 1,044,002 +1.96(+2.78%)
Aug 11, 2009 71.46 71.63 69.63 70.67 1,104,442 -1.23(-1.72%)
Aug 10, 2009 72.33 72.87 70.94 71.91 729,396 -0.83(-1.14%)
Aug 07, 2009 69.19 72.98 68.91 72.74 1,399,121 +4.75(+6.99%)
Aug 06, 2009 67.06 69.94 67.00 67.99 1,159,326 +1.00(+1.49%)
Aug 05, 2009 64.04 67.25 63.75 66.99 1,240,156 +1.66(+2.55%)
Aug 04, 2009 63.33 65.70 62.88 65.33 1,084,034 +1.71(+2.69%)
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.