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 (%)
Jun 30, 2010 62.27 62.88 60.35 60.45 1,665,965 -1.75(-2.81%)
Jun 29, 2010 64.66 64.81 61.87 62.19 2,216,709 -5.61(-8.27%)
Jun 25, 2010 67.47 68.35 66.41 67.80 1,818,505 +0.51(+0.76%)
Jun 24, 2010 68.73 69.79 66.79 67.29 1,265,558 -1.93(-2.78%)
Jun 23, 2010 68.78 70.28 67.55 69.21 961,344 +0.39(+0.57%)
Jun 22, 2010 70.44 71.42 68.37 68.82 1,393,951 -0.97(-1.39%)
Jun 21, 2010 72.02 72.74 69.24 69.79 1,965,116 -1.12(-1.58%)
Jun 18, 2010 72.68 73.09 70.68 70.92 2,078,570 -1.74(-2.39%)
Jun 17, 2010 75.21 75.59 72.23 72.66 1,400,169 -2.14(-2.86%)
Jun 16, 2010 75.96 76.56 74.22 74.80 750,416 -2.09(-2.72%)
Jun 15, 2010 74.81 77.04 74.03 76.89 1,202,425 +2.27(+3.04%)
Jun 14, 2010 74.01 76.02 74.01 74.62 1,082,318 +1.18(+1.60%)
Jun 11, 2010 72.27 73.58 71.91 73.44 883,723 +0.80(+1.11%)
Jun 10, 2010 74.17 74.56 71.61 72.64 1,611,528 +0.07(+0.10%)
Jun 09, 2010 74.03 75.89 72.27 72.56 988,992 -1.31(-1.77%)
Jun 08, 2010 73.69 74.27 71.99 73.87 1,378,657 +0.16(+0.22%)
Jun 07, 2010 75.22 76.82 73.49 73.71 1,586,514 -1.23(-1.64%)
Jun 04, 2010 76.62 77.34 74.65 74.94 1,345,225 -3.32(-4.25%)
Jun 03, 2010 79.31 80.39 77.41 78.27 788,482 -0.61(-0.77%)
Jun 02, 2010 77.61 79.33 76.04 78.87 1,671,789 +1.25(+1.61%)
Jun 01, 2010 81.80 81.88 77.53 77.62 1,837,575 -4.94(-5.98%)
May 28, 2010 82.93 84.33 80.98 82.56 1,453,502 -0.37(-0.45%)
May 27, 2010 80.91 82.93 80.43 82.93 1,434,845 +4.16(+5.28%)
May 26, 2010 83.02 83.02 78.47 78.77 2,083,523 -3.54(-4.30%)
May 25, 2010 78.96 82.74 78.54 82.31 1,778,197 +0.87(+1.07%)
May 24, 2010 82.38 83.42 81.29 81.44 1,555,074 -1.40(-1.69%)
May 21, 2010 82.22 83.63 78.44 82.85 2,155,754 -0.08(-0.10%)
May 20, 2010 85.17 90.13 82.73 82.93 2,772,042 -10.15(-10.91%)
May 19, 2010 95.37 95.37 90.75 93.08 2,035,900 -2.29(-2.40%)
May 18, 2010 103.08 103.25 94.96 95.38 1,438,928 -6.44(-6.33%)
May 17, 2010 102.05 103.47 98.10 101.82 647,916 +0.52(+0.52%)
May 14, 2010 102.83 103.61 100.17 101.29 759,119 -2.45(-2.36%)
May 13, 2010 106.05 107.51 103.52 103.74 751,656 -4.06(-3.76%)
May 12, 2010 106.02 107.94 104.37 107.80 558,028 +1.95(+1.84%)
May 11, 2010 105.79 107.77 101.44 105.86 741,229 +2.83(+2.75%)
May 10, 2010 101.63 105.65 101.04 103.02 1,031,958 +4.40(+4.47%)
May 07, 2010 101.91 103.77 96.91 98.62 1,453,305 -3.20(-3.14%)
May 06, 2010 107.28 107.28 95.83 101.82 1,298,778 -5.94(-5.51%)
May 05, 2010 108.31 109.43 106.87 107.75 1,042,501 -2.39(-2.17%)
May 04, 2010 113.21 113.36 108.25 110.15 767,277 -4.25(-3.72%)
May 03, 2010 113.40 117.26 113.08 114.40 1,418,233 +1.32(+1.17%)
Apr 30, 2010 115.64 116.22 112.72 113.08 1,093,046 -2.76(-2.38%)
Apr 29, 2010 112.10 116.83 111.48 115.84 691,155 +4.38(+3.93%)
Apr 28, 2010 110.84 113.30 110.41 111.46 909,435 +0.65(+0.59%)
Apr 27, 2010 114.31 115.24 110.29 110.80 998,125 -3.71(-3.24%)
Apr 26, 2010 113.65 116.64 113.25 114.51 1,603,657 +0.44(+0.39%)
Apr 23, 2010 106.02 114.61 105.76 114.07 1,823,631 +8.53(+8.08%)
Apr 22, 2010 100.78 106.04 100.51 105.55 892,690 +4.24(+4.19%)
Apr 21, 2010 100.03 101.52 98.97 101.30 499,241 +0.52(+0.51%)
Apr 20, 2010 101.85 101.85 99.89 100.79 429,843 +0.03(+0.03%)
Apr 19, 2010 100.82 103.04 98.44 100.76 849,646 +0.00(+0.00%)
Apr 16, 2010 103.02 103.02 99.97 100.76 772,914 -1.39(-1.36%)
Apr 15, 2010 102.33 103.01 101.56 102.15 638,457 -0.68(-0.66%)
Apr 14, 2010 99.45 103.31 98.52 102.84 1,066,375 +3.34(+3.35%)
Apr 13, 2010 99.17 100.04 98.06 99.50 551,282 +0.34(+0.34%)
Apr 12, 2010 100.09 100.32 98.69 99.16 459,308 -0.91(-0.91%)
Apr 09, 2010 99.31 100.20 97.98 100.07 724,439 +0.96(+0.97%)
Apr 08, 2010 99.22 99.57 97.98 99.11 818,871 -0.10(-0.10%)
Apr 07, 2010 100.30 100.61 98.56 99.21 591,686 -1.68(-1.67%)
Apr 06, 2010 101.34 101.57 100.34 100.89 411,382 -0.50(-0.50%)
Apr 05, 2010 101.65 102.76 100.41 101.40 813,955 -0.28(-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.