Skip to main content
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 (%)
Jan 29, 2010 94.86 95.59 93.27 93.28 2,008,439 -1.22(-1.29%)
Jan 28, 2010 97.62 98.04 94.30 94.50 1,888,510 -2.61(-2.69%)
Jan 27, 2010 97.14 98.27 95.57 97.11 1,450,722 -0.35(-0.36%)
Jan 26, 2010 95.92 99.75 95.66 97.46 1,550,381 +0.84(+0.87%)
Jan 25, 2010 98.86 98.89 96.30 96.62 1,592,619 -1.68(-1.71%)
Jan 22, 2010 98.98 101.24 98.05 98.30 1,649,181 -0.71(-0.72%)
Jan 21, 2010 102.21 103.22 98.70 99.01 1,791,897 -3.54(-3.45%)
Jan 20, 2010 104.81 104.96 101.21 102.55 1,859,277 -3.40(-3.21%)
Jan 19, 2010 102.25 106.06 101.98 105.95 1,683,244 +3.58(+3.50%)
Jan 15, 2010 101.05 102.37 102.37 102.37 1,264,100 +0.72(+0.71%)
Jan 14, 2010 103.12 103.15 100.97 101.65 2,669,083 -1.47(-1.43%)
Jan 13, 2010 101.16 104.41 99.88 103.12 3,016,150 +2.69(+2.68%)
Jan 12, 2010 98.79 100.95 97.67 100.43 3,599,577 +0.99(+1.00%)
Jan 11, 2010 99.35 100.00 97.58 99.44 2,428,095 +0.27(+0.27%)
Jan 08, 2010 98.40 100.42 97.57 99.17 3,004,036 -0.01(-0.01%)
Jan 07, 2010 101.41 101.85 96.10 99.18 7,018,651 +10.31(+11.60%)
Jan 06, 2010 87.08 90.16 86.81 88.87 2,118,610 +1.67(+1.92%)
Jan 05, 2010 83.15 89.99 82.17 87.20 2,914,044 +3.78(+4.53%)
Jan 04, 2010 84.80 85.21 83.11 83.42 1,799,386 -0.03(-0.04%)
Dec 31, 2009 84.99 83.45 83.45 83.45 1,721,400 -1.50(-1.77%)
Dec 30, 2009 84.25 85.99 84.04 84.95 1,681,851 +0.24(+0.28%)
Dec 29, 2009 85.39 86.00 84.31 84.71 1,600,702 -0.73(-0.85%)
Dec 28, 2009 84.40 86.53 84.35 85.44 1,927,805 +1.58(+1.88%)
Dec 24, 2009 81.92 84.36 81.29 83.86 1,390,665 +2.30(+2.82%)
Dec 23, 2009 79.79 82.00 79.15 81.56 1,911,074 +1.75(+2.19%)
Dec 22, 2009 78.85 79.88 78.45 79.81 1,366,741 +1.13(+1.44%)
Dec 21, 2009 76.99 79.46 76.78 78.68 1,691,598 +2.41(+3.16%)
Dec 18, 2009 76.59 76.99 74.80 76.27 2,396,885 +0.36(+0.47%)
Dec 17, 2009 75.30 76.15 75.00 75.91 1,724,846 +0.18(+0.24%)
Dec 16, 2009 76.55 77.29 75.42 75.73 1,605,007 +0.59(+0.79%)
Dec 15, 2009 75.39 76.00 74.74 75.14 1,466,049 -0.85(-1.12%)
Dec 14, 2009 75.49 75.99 73.60 75.99 1,478,915 +1.67(+2.25%)
Dec 11, 2009 73.56 75.17 73.23 74.32 1,401,226 +0.97(+1.32%)
Dec 10, 2009 71.57 74.33 71.57 73.35 1,676,237 +2.03(+2.85%)
Dec 09, 2009 71.11 72.56 70.07 71.32 1,320,602 +0.33(+0.46%)
Dec 08, 2009 72.10 72.57 70.45 70.99 1,595,358 -1.62(-2.23%)
Dec 07, 2009 72.92 73.61 72.18 72.61 1,379,217 -0.10(-0.14%)
Dec 04, 2009 73.77 74.50 71.31 72.71 1,510,371 +0.50(+0.69%)
Dec 03, 2009 73.62 74.92 71.94 72.21 1,449,870 -1.40(-1.90%)
Dec 02, 2009 73.45 75.47 72.63 73.61 1,201,865 +0.66(+0.90%)
Dec 01, 2009 71.75 74.00 71.52 72.95 1,293,880 +2.00(+2.82%)
Nov 30, 2009 71.55 71.79 69.90 70.95 1,440,104 -0.99(-1.38%)
Nov 27, 2009 70.26 73.30 69.65 71.94 1,202,296 -0.52(-0.72%)
Nov 25, 2009 71.20 72.70 70.10 72.46 1,923,012 +1.40(+1.97%)
Nov 24, 2009 71.72 72.17 70.51 71.06 2,223,560 -0.60(-0.84%)
Nov 23, 2009 73.16 73.41 71.43 71.66 1,312,549 -0.98(-1.35%)
Nov 20, 2009 72.87 74.23 72.19 72.64 1,667,481 -0.31(-0.42%)
Nov 19, 2009 77.50 77.70 72.01 72.95 3,214,669 -2.82(-3.72%)
Nov 18, 2009 75.94 77.88 75.11 75.77 1,965,205 -0.55(-0.72%)
Nov 17, 2009 77.44 78.76 75.04 76.32 2,078,519 -1.28(-1.65%)
Nov 16, 2009 74.91 79.75 74.26 77.60 2,295,725 +3.06(+4.11%)
Nov 13, 2009 70.11 75.00 70.00 74.54 1,731,630 +4.68(+6.70%)
Nov 12, 2009 70.14 71.99 69.71 69.86 1,213,374 +0.03(+0.04%)
Nov 11, 2009 71.05 71.42 69.33 69.83 1,170,511 -1.17(-1.65%)
Nov 10, 2009 70.15 71.37 69.99 71.00 1,140,538 +0.49(+0.69%)
Nov 09, 2009 69.62 70.78 68.05 70.51 1,423,740 +2.86(+4.23%)
Nov 06, 2009 66.78 69.22 65.82 67.65 1,067,905 +0.76(+1.14%)
Nov 05, 2009 67.20 67.43 65.71 66.89 2,061,028 -1.23(-1.81%)
Nov 04, 2009 68.17 69.36 66.45 68.12 1,126,254 +0.03(+0.04%)
Nov 03, 2009 66.51 68.35 66.31 68.09 1,417,627 +0.96(+1.43%)
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.