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 31, 2010 102.19 102.99 101.04 101.38 546,782 -0.83(-0.81%)
Mar 30, 2010 102.59 104.25 102.02 102.21 408,897 -0.39(-0.38%)
Mar 29, 2010 102.12 103.35 101.89 102.60 453,510 +0.68(+0.67%)
Mar 26, 2010 102.34 103.78 101.40 101.92 664,247 -0.26(-0.26%)
Mar 25, 2010 101.92 103.31 101.10 102.18 795,509 +0.79(+0.78%)
Mar 24, 2010 101.32 101.88 100.68 101.39 612,217 -0.38(-0.38%)
Mar 23, 2010 100.56 101.94 99.74 101.77 711,069 +1.29(+1.28%)
Mar 22, 2010 95.97 100.81 95.42 100.48 1,104,364 +3.61(+3.73%)
Mar 19, 2010 99.22 99.25 96.16 96.87 1,544,564 -1.15(-1.17%)
Mar 18, 2010 97.62 98.36 97.16 98.02 406,992 +0.07(+0.07%)
Mar 17, 2010 98.18 98.80 97.28 97.96 445,482 -0.42(-0.43%)
Mar 16, 2010 97.72 98.48 97.27 98.38 579,419 +1.08(+1.11%)
Mar 15, 2010 96.96 97.42 95.62 97.29 909,360 +0.66(+0.69%)
Mar 12, 2010 95.12 97.62 95.07 96.63 877,747 +1.62(+1.70%)
Mar 11, 2010 95.87 96.20 93.31 95.01 937,273 -1.55(-1.61%)
Mar 10, 2010 94.21 97.73 94.13 96.56 913,635 +2.12(+2.25%)
Mar 09, 2010 94.72 95.36 93.76 94.44 713,800 -0.80(-0.84%)
Mar 08, 2010 94.42 95.73 93.56 95.24 1,101,870 +0.86(+0.91%)
Mar 05, 2010 92.12 94.40 91.54 94.38 1,280,092 +2.45(+2.66%)
Mar 04, 2010 89.86 92.32 89.83 91.93 984,834 +2.10(+2.34%)
Mar 03, 2010 90.60 90.74 89.41 89.83 1,029,273 -0.81(-0.90%)
Mar 02, 2010 89.76 90.79 89.14 90.64 934,545 +0.98(+1.09%)
Mar 01, 2010 88.99 90.12 88.91 89.66 1,201,872 +0.22(+0.24%)
Feb 26, 2010 89.79 90.49 89.08 89.45 1,476,555 -0.55(-0.61%)
Feb 25, 2010 88.20 90.50 87.60 90.00 846,001 +0.69(+0.77%)
Feb 24, 2010 88.69 89.62 87.76 89.31 938,418 +1.61(+1.83%)
Feb 23, 2010 91.61 92.91 87.60 87.70 1,787,657 -1.74(-1.94%)
Feb 22, 2010 89.39 90.12 88.12 89.44 994,908 +0.58(+0.65%)
Feb 19, 2010 88.25 89.50 87.90 88.86 886,945 +0.60(+0.68%)
Feb 18, 2010 89.20 89.32 87.52 88.26 1,443,353 -0.86(-0.97%)
Feb 17, 2010 87.02 89.32 87.02 89.12 1,984,474 +2.47(+2.85%)
Feb 16, 2010 85.21 87.05 84.62 86.65 725,338 +2.07(+2.44%)
Feb 12, 2010 83.54 84.59 84.59 84.59 1,766,498 -0.05(-0.06%)
Feb 11, 2010 83.43 85.10 82.61 84.63 1,659,014 +1.02(+1.22%)
Feb 10, 2010 84.16 84.96 82.88 83.61 1,563,836 -0.91(-1.07%)
Feb 09, 2010 85.57 85.83 83.40 84.52 1,796,584 +0.44(+0.52%)
Feb 08, 2010 85.64 85.83 83.36 84.08 1,758,840 -1.30(-1.52%)
Feb 05, 2010 84.08 85.74 82.98 85.38 2,272,997 +1.35(+1.60%)
Feb 04, 2010 86.17 86.52 83.88 84.03 2,001,655 -2.85(-3.28%)
Feb 03, 2010 87.33 87.33 86.17 86.89 1,827,798 -1.28(-1.45%)
Feb 02, 2010 88.10 88.68 86.63 88.17 1,720,609 +0.06(+0.06%)
Feb 01, 2010 88.03 88.13 85.82 88.11 1,927,240 +0.90(+1.03%)
Jan 29, 2010 88.69 89.37 87.20 87.21 2,148,162 -1.14(-1.29%)
Jan 28, 2010 91.27 91.66 88.17 88.35 2,019,889 -2.44(-2.69%)
Jan 27, 2010 90.82 91.88 89.35 90.79 1,551,645 -0.33(-0.36%)
Jan 26, 2010 89.68 93.26 89.44 91.12 1,658,237 +0.79(+0.87%)
Jan 25, 2010 92.43 92.46 90.04 90.34 1,703,414 -1.57(-1.71%)
Jan 22, 2010 92.54 94.66 91.67 91.91 1,763,911 -0.66(-0.72%)
Jan 21, 2010 95.56 96.51 92.28 92.57 1,916,555 -3.31(-3.45%)
Jan 20, 2010 97.99 98.13 94.63 95.88 1,988,623 -3.18(-3.21%)
Jan 19, 2010 95.60 99.16 95.35 99.06 1,800,343 +3.35(+3.50%)
Jan 15, 2010 94.48 95.71 95.71 95.71 1,352,040 +0.67(+0.71%)
Jan 14, 2010 96.41 96.44 94.40 95.04 2,854,765 -1.37(-1.43%)
Jan 13, 2010 94.58 97.62 93.38 96.41 3,225,977 +2.52(+2.68%)
Jan 12, 2010 92.36 94.38 91.32 93.90 3,849,992 +0.93(+1.00%)
Jan 11, 2010 92.89 93.50 91.23 92.97 2,597,012 +0.25(+0.27%)
Jan 08, 2010 92.00 93.89 91.22 92.72 3,213,020 -0.01(-0.01%)
Jan 07, 2010 94.81 95.23 89.85 92.73 7,506,924 +9.64(+11.60%)
Jan 06, 2010 81.42 84.30 81.16 83.09 2,265,997 +1.56(+1.92%)
Jan 05, 2010 77.74 84.14 76.83 81.53 3,116,768 +3.53(+4.53%)
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.