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 (%)
Aug 31, 2010 57.47 58.90 57.22 57.93 1,305,099 +0.22(+0.39%)
Aug 30, 2010 58.47 58.88 57.51 57.71 872,702 -0.70(-1.20%)
Aug 27, 2010 59.72 60.48 57.41 58.41 1,301,694 -0.65(-1.09%)
Aug 26, 2010 60.72 61.91 59.02 59.05 2,068,331 -1.58(-2.61%)
Aug 25, 2010 57.19 61.01 57.15 60.63 1,500,459 +2.86(+4.95%)
Aug 24, 2010 56.73 57.83 56.21 57.77 2,034,350 +0.17(+0.29%)
Aug 23, 2010 58.00 58.21 56.77 57.60 1,990,059 +0.02(+0.03%)
Aug 20, 2010 56.85 57.83 56.59 57.58 1,841,125 +0.52(+0.91%)
Aug 19, 2010 62.46 62.46 57.05 57.06 4,361,242 -5.81(-9.24%)
Aug 18, 2010 61.87 63.76 61.17 62.88 1,184,113 +0.60(+0.96%)
Aug 17, 2010 62.64 63.64 61.63 62.28 1,735,934 +0.36(+0.57%)
Aug 16, 2010 61.89 62.75 61.57 61.92 731,426 -0.30(-0.48%)
Aug 13, 2010 63.04 63.34 62.20 62.22 1,024,353 -0.70(-1.11%)
Aug 12, 2010 63.58 63.63 62.83 62.92 1,453,813 -1.81(-2.80%)
Aug 11, 2010 65.62 66.05 64.55 64.74 1,494,059 -2.52(-3.75%)
Aug 10, 2010 68.19 68.23 66.53 67.26 985,005 -1.87(-2.70%)
Aug 09, 2010 68.48 69.72 68.48 69.13 772,687 +0.66(+0.97%)
Aug 06, 2010 66.41 68.57 65.62 68.47 1,176,540 +0.99(+1.47%)
Aug 05, 2010 66.72 67.51 65.49 67.48 802,531 +0.07(+0.10%)
Aug 04, 2010 67.36 68.21 66.97 67.41 835,758 +0.21(+0.31%)
Aug 03, 2010 68.82 69.13 66.99 67.20 876,126 -1.85(-2.68%)
Aug 02, 2010 67.40 70.42 66.55 69.06 1,254,508 +2.67(+4.03%)
Jul 30, 2010 62.99 66.98 62.47 66.38 1,827,884 +2.08(+3.23%)
Jul 29, 2010 64.87 65.57 62.41 64.31 1,121,652 -0.19(-0.29%)
Jul 28, 2010 66.17 67.30 64.38 64.49 1,381,003 -1.68(-2.54%)
Jul 27, 2010 66.88 67.04 65.76 66.18 1,306,266 +0.50(+0.77%)
Jul 26, 2010 63.32 65.70 62.48 65.67 1,289,897 +2.50(+3.95%)
Jul 23, 2010 61.78 63.39 60.96 63.17 896,091 +1.08(+1.73%)
Jul 22, 2010 60.28 62.67 59.62 62.10 1,327,584 +3.02(+5.11%)
Jul 21, 2010 60.71 60.82 58.81 59.08 1,321,843 -1.51(-2.48%)
Jul 20, 2010 57.01 61.05 56.80 60.59 1,501,614 +2.63(+4.53%)
Jul 19, 2010 59.21 59.44 57.28 57.96 1,484,875 -1.16(-1.96%)
Jul 16, 2010 62.17 62.60 59.01 59.12 2,296,890 -2.82(-4.56%)
Jul 15, 2010 60.81 62.15 59.90 61.94 1,681,736 +1.38(+2.28%)
Jul 14, 2010 60.75 60.88 59.21 60.56 1,981,506 +0.01(+0.02%)
Jul 13, 2010 59.54 60.89 59.43 60.55 2,162,339 +1.51(+2.57%)
Jul 12, 2010 59.02 60.17 58.51 59.03 1,601,663 -0.23(-0.39%)
Jul 09, 2010 58.59 59.29 57.83 59.27 1,818,634 +0.49(+0.83%)
Jul 08, 2010 58.89 59.41 57.16 58.78 2,667,041 +0.63(+1.08%)
Jul 07, 2010 55.96 58.18 55.36 58.15 2,561,668 +1.93(+3.43%)
Jul 06, 2010 59.51 59.90 55.64 56.23 2,470,784 -2.34(-3.99%)
Jul 02, 2010 60.73 60.80 58.02 58.57 1,502,670 -1.97(-3.26%)
Jul 01, 2010 61.00 61.46 59.16 60.54 3,029,028 +0.09(+0.15%)
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%)
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.