Indicators

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	50.58	51.10	49.24	50.28	1,085,475	-0.51(-1.01%)
Apr 27, 2012	49.31	51.57	48.35	50.80	1,355,485	+1.74(+3.54%)
Apr 26, 2012	48.56	49.66	47.85	49.06	1,198,491	+0.21(+0.42%)
Apr 25, 2012	47.71	49.95	46.51	48.85	1,596,715	+1.55(+3.28%)
Apr 24, 2012	48.67	48.87	46.89	47.30	810,578	-1.32(-2.71%)
Apr 23, 2012	49.11	49.52	48.20	48.62	1,222,571	-1.05(-2.11%)
Apr 20, 2012	52.47	52.64	49.43	49.66	1,782,467	-2.37(-4.56%)
Apr 19, 2012	52.25	53.27	51.96	52.04	1,044,273	-0.33(-0.62%)
Apr 18, 2012	53.38	53.76	51.67	52.37	1,268,806	-1.28(-2.39%)
Apr 17, 2012	54.77	55.84	53.49	53.65	998,977	-0.49(-0.90%)
Apr 16, 2012	54.47	55.27	52.74	54.13	900,427	+0.22(+0.40%)
Apr 13, 2012	54.90	55.02	53.19	53.92	923,604	-1.10(-2.01%)
Apr 12, 2012	55.35	56.30	54.47	55.02	1,004,646	+0.18(+0.32%)
Apr 11, 2012	55.93	56.33	54.48	54.84	875,288	-0.53(-0.96%)
Apr 10, 2012	57.12	57.96	54.88	55.38	1,435,053	-2.00(-3.49%)
Apr 09, 2012	57.39	57.82	56.41	57.38	1,099,004	-0.77(-1.32%)
Apr 05, 2012	58.53	59.99	57.97	58.15	1,218,839	-0.78(-1.32%)
Apr 04, 2012	61.02	61.99	58.76	58.92	1,986,555	-4.71(-7.41%)
Apr 03, 2012	61.90	64.78	61.09	63.63	1,829,060	+1.28(+2.05%)

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.