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 (%)
Apr 30, 2009 55.45 59.18 55.45 58.41 1,757,851 +2.28(+4.06%)
Apr 29, 2009 55.11 57.31 54.79 56.13 1,190,438 +0.94(+1.69%)
Apr 28, 2009 55.07 56.43 54.47 55.19 1,372,871 -0.50(-0.91%)
Apr 27, 2009 55.35 56.34 54.25 55.70 1,204,668 -1.25(-2.20%)
Apr 24, 2009 54.23 57.59 53.78 56.95 1,478,905 +3.22(+5.99%)
Apr 23, 2009 55.42 55.80 52.37 53.73 1,464,946 -2.07(-3.70%)
Apr 22, 2009 56.28 58.00 54.86 55.80 1,367,449 -1.13(-1.99%)
Apr 21, 2009 55.08 57.22 54.46 56.93 1,185,786 +1.47(+2.65%)
Apr 20, 2009 56.99 57.51 54.73 55.46 1,561,581 -3.26(-5.56%)
Apr 17, 2009 55.70 59.44 52.52 58.72 2,433,302 +4.23(+7.75%)
Apr 16, 2009 50.33 55.71 49.63 54.50 1,654,368 +4.60(+9.22%)
Apr 15, 2009 49.44 50.24 48.76 49.90 1,071,989 +0.60(+1.21%)
Apr 14, 2009 48.18 50.38 47.98 49.30 1,127,653 -0.83(-1.66%)
Apr 13, 2009 48.61 50.63 47.17 50.13 1,264,772 +1.06(+2.15%)
Apr 09, 2009 48.61 49.66 47.36 49.08 1,350,559 +2.33(+4.98%)
Apr 08, 2009 45.25 47.62 45.25 46.75 1,273,605 +1.82(+4.06%)
Apr 07, 2009 47.31 47.72 44.89 44.92 1,356,910 -2.96(-6.19%)
Apr 06, 2009 49.87 50.48 47.11 47.89 1,274,133 -3.24(-6.34%)
Apr 03, 2009 47.84 51.42 47.11 51.13 1,508,088 +2.39(+4.91%)
Apr 02, 2009 46.51 48.99 45.63 48.74 2,150,672 +3.78(+8.40%)
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.