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 (%)
Feb 28, 2011 77.35 78.86 76.71 77.89 723,058 +0.20(+0.25%)
Feb 25, 2011 77.18 79.20 76.39 77.69 1,094,302 +0.65(+0.85%)
Feb 24, 2011 81.09 81.43 75.91 77.04 1,794,203 -4.52(-5.54%)
Feb 23, 2011 83.89 84.77 81.10 81.56 919,514 -2.74(-3.25%)
Feb 22, 2011 86.05 87.12 82.76 84.30 811,509 -2.68(-3.08%)
Feb 18, 2011 87.81 87.81 84.58 86.98 785,139 +0.15(+0.17%)
Feb 17, 2011 83.06 88.62 83.06 86.83 1,111,737 +3.81(+4.58%)
Feb 16, 2011 83.37 84.43 82.68 83.02 475,851 +0.52(+0.63%)
Feb 15, 2011 83.16 83.69 81.76 82.50 420,604 -0.98(-1.18%)
Feb 14, 2011 85.50 85.81 83.36 83.48 496,976 -1.79(-2.09%)
Feb 11, 2011 82.30 85.27 81.27 85.27 709,693 +2.56(+3.10%)
Feb 10, 2011 81.29 84.59 80.71 82.71 662,603 +1.07(+1.31%)
Feb 09, 2011 79.48 85.25 79.05 81.64 1,547,043 +1.58(+1.97%)
Feb 08, 2011 77.56 80.66 76.69 80.06 864,995 +2.45(+3.16%)
Feb 07, 2011 78.34 78.76 77.11 77.61 589,245 -0.61(-0.78%)
Feb 04, 2011 77.02 79.45 76.91 78.22 1,299,774 +1.55(+2.02%)
Feb 03, 2011 71.47 76.98 71.47 76.67 1,480,962 +5.47(+7.68%)
Feb 02, 2011 71.07 72.37 69.69 71.20 787,547 -0.40(-0.56%)
Feb 01, 2011 70.83 72.69 70.14 71.60 602,410 +1.13(+1.61%)
Jan 31, 2011 70.90 71.05 68.80 70.47 694,705 -0.66(-0.93%)
Jan 28, 2011 71.82 74.77 70.60 71.13 1,045,252 -0.65(-0.91%)
Jan 27, 2011 71.52 72.91 71.30 71.79 434,200 +0.16(+0.22%)
Jan 26, 2011 72.62 72.81 71.22 71.63 1,003,975 -0.90(-1.24%)
Jan 25, 2011 69.77 73.75 69.77 72.52 1,313,503 +2.26(+3.22%)
Jan 24, 2011 69.68 70.98 69.62 70.26 942,721 +0.54(+0.78%)
Jan 21, 2011 71.19 71.28 69.19 69.72 1,082,784 -1.24(-1.75%)
Jan 20, 2011 68.60 73.01 68.58 70.96 2,098,867 +3.48(+5.15%)
Jan 19, 2011 68.70 69.11 67.23 67.49 736,832 -1.72(-2.49%)
Jan 18, 2011 68.66 69.42 68.45 69.21 668,874 +0.74(+1.08%)
Jan 14, 2011 67.90 69.10 67.63 68.47 881,917 +0.37(+0.55%)
Jan 13, 2011 70.22 70.57 68.00 68.09 774,727 -2.16(-3.07%)
Jan 12, 2011 70.36 71.01 68.45 70.25 1,033,968 +0.10(+0.15%)
Jan 11, 2011 71.40 73.16 69.28 70.15 2,630,397 +4.14(+6.27%)
Jan 10, 2011 65.65 66.05 64.14 66.01 839,361 +0.39(+0.60%)
Jan 07, 2011 66.01 67.07 65.14 65.62 937,328 -0.35(-0.52%)
Jan 06, 2011 67.40 68.18 64.98 65.96 1,123,906 -1.68(-2.49%)
Jan 05, 2011 67.18 69.89 66.39 67.64 1,264,612 +0.83(+1.25%)
Jan 04, 2011 69.92 71.20 66.61 66.81 1,205,334 -3.38(-4.81%)
Jan 03, 2011 69.88 73.30 69.88 70.19 1,036,963 +1.23(+1.79%)
Dec 31, 2010 69.19 69.64 68.37 68.95 456,927 -0.37(-0.54%)
Dec 30, 2010 69.49 69.61 68.37 69.33 437,240 -0.32(-0.46%)
Dec 29, 2010 65.88 69.98 65.73 69.64 1,526,741 +4.18(+6.38%)
Dec 28, 2010 64.01 66.51 63.63 65.47 752,656 +1.50(+2.34%)
Dec 27, 2010 63.50 64.56 61.89 63.97 557,424 +0.28(+0.44%)
Dec 23, 2010 63.46 64.02 63.32 63.69 310,929 +0.11(+0.18%)
Dec 22, 2010 63.68 64.11 63.55 63.58 304,014 -0.10(-0.16%)
Dec 21, 2010 64.22 64.24 63.51 63.68 265,714 -0.31(-0.48%)
Dec 20, 2010 63.43 64.27 63.16 63.99 466,307 +0.62(+0.97%)
Dec 17, 2010 63.62 63.86 63.11 63.37 2,187,086 -0.38(-0.60%)
Dec 16, 2010 63.75 64.14 63.25 63.75 425,156 -0.05(-0.07%)
Dec 15, 2010 63.56 64.40 63.48 63.80 617,992 +0.02(+0.03%)
Dec 14, 2010 64.02 64.08 63.48 63.78 365,890 +0.28(+0.44%)
Dec 13, 2010 63.90 63.90 62.91 63.50 602,249 -0.24(-0.38%)
Dec 10, 2010 63.90 64.18 63.50 63.75 407,033 +0.12(+0.19%)
Dec 09, 2010 63.83 64.12 63.49 63.62 468,422 -0.07(-0.12%)
Dec 08, 2010 63.70 63.98 62.79 63.70 603,122 +0.07(+0.10%)
Dec 07, 2010 65.45 65.66 63.58 63.63 745,895 -0.97(-1.50%)
Dec 06, 2010 63.32 64.74 62.66 64.61 749,410 +0.97(+1.53%)
Dec 03, 2010 62.66 63.69 62.10 63.63 472,031 +0.63(+0.99%)
Dec 02, 2010 63.34 63.58 62.23 63.01 487,918 -0.18(-0.28%)
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.