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 (%)
Dec 31, 2012 39.36 41.63 39.27 41.25 1,600,692 +1.75(+4.43%)
Dec 28, 2012 39.21 39.82 38.40 39.50 781,515 +0.20(+0.51%)
Dec 27, 2012 39.59 40.74 38.50 39.30 1,317,798 -0.09(-0.23%)
Dec 26, 2012 40.41 40.61 38.53 39.39 1,408,090 -0.98(-2.43%)
Dec 24, 2012 40.95 41.21 40.18 40.37 619,855 -0.46(-1.13%)
Dec 21, 2012 43.14 43.70 40.31 40.83 2,795,697 -3.40(-7.69%)
Dec 20, 2012 44.08 44.77 43.62 44.23 808,509 -0.05(-0.11%)
Dec 19, 2012 44.46 45.08 44.00 44.28 683,460 -0.02(-0.05%)
Dec 18, 2012 44.40 45.43 44.00 44.30 1,454,627 +0.23(+0.52%)
Dec 17, 2012 42.47 44.09 41.88 44.07 1,070,856 +1.81(+4.28%)
Dec 14, 2012 42.22 43.29 42.06 42.26 793,266 -0.15(-0.35%)
Dec 13, 2012 42.60 42.94 41.95 42.41 759,801 +0.03(+0.06%)
Dec 12, 2012 43.50 43.73 42.27 42.38 846,397 -1.12(-2.57%)
Dec 11, 2012 44.20 44.77 43.12 43.50 1,259,050 -0.47(-1.08%)
Dec 10, 2012 43.05 44.92 42.42 43.97 1,979,830 +1.01(+2.36%)
Dec 07, 2012 42.00 43.20 41.50 42.96 2,952,602 +2.71(+6.73%)
Dec 06, 2012 41.15 41.39 39.20 40.25 1,469,822 -0.96(-2.34%)
Dec 05, 2012 42.81 43.31 40.70 41.21 2,016,268 -1.67(-3.89%)
Dec 04, 2012 42.13 43.68 41.30 42.88 1,611,777 +0.87(+2.07%)
Nov 30, 2012 43.10 43.25 41.47 42.01 1,521,983 -1.09(-2.53%)
Nov 29, 2012 44.38 44.60 42.97 43.10 1,575,771 -1.38(-3.10%)
Nov 28, 2012 46.58 46.69 44.12 44.48 2,098,602 -1.57(-3.41%)
Nov 27, 2012 47.24 47.50 45.78 46.05 1,011,161 -0.86(-1.83%)
Nov 26, 2012 47.59 48.30 46.34 46.91 903,397 -0.61(-1.28%)
Nov 23, 2012 48.09 48.27 46.81 47.52 599,040 +0.03(+0.06%)
Nov 21, 2012 49.45 49.87 47.13 47.49 1,024,548 -2.00(-4.04%)
Nov 20, 2012 47.66 50.29 47.57 49.49 1,612,005 +1.63(+3.40%)
Nov 19, 2012 48.01 49.23 47.21 47.86 1,825,094 +0.37(+0.78%)
Nov 16, 2012 54.72 55.18 46.13 47.49 6,631,297 -10.99(-18.79%)
Nov 15, 2012 58.38 59.28 57.80 58.48 819,533 +0.06(+0.10%)
Nov 14, 2012 60.38 60.93 58.03 58.42 714,633 -1.48(-2.47%)
Nov 13, 2012 61.47 62.20 59.74 59.90 719,293 -1.54(-2.50%)
Nov 12, 2012 63.50 63.71 60.65 61.44 692,908 -1.07(-1.71%)
Nov 09, 2012 61.53 63.58 61.44 62.51 612,748 +0.67(+1.08%)
Nov 08, 2012 64.04 64.59 61.43 61.84 723,650 -2.32(-3.62%)
Nov 07, 2012 66.47 66.47 62.79 64.16 754,520 -2.60(-3.89%)
Nov 06, 2012 65.25 68.77 65.08 66.76 964,581 +1.71(+2.63%)
Nov 05, 2012 63.93 66.80 63.92 65.05 1,062,710 +1.11(+1.74%)
Nov 02, 2012 65.26 65.26 63.19 63.94 472,402 -0.60(-0.93%)
Nov 01, 2012 62.76 65.40 62.45 64.54 768,634 +1.87(+2.98%)
Oct 31, 2012 64.25 65.43 61.90 62.67 922,669 -4.02(-6.03%)
Oct 26, 2012 62.53 66.69 66.69 66.69 1,411,900 +3.77(+5.99%)
Oct 25, 2012 61.98 63.40 61.11 62.92 787,891 +1.25(+2.03%)
Oct 24, 2012 61.03 61.95 60.73 61.67 556,660 +1.10(+1.82%)
Oct 23, 2012 59.47 61.00 58.48 60.57 822,896 +1.85(+3.15%)
Oct 19, 2012 61.38 61.54 58.05 58.72 813,453 -2.29(-3.75%)
Oct 18, 2012 61.53 62.00 60.36 61.01 384,191 -0.46(-0.75%)
Oct 17, 2012 61.95 62.50 60.57 61.47 626,346 -0.70(-1.13%)
Oct 16, 2012 60.72 62.35 60.39 62.17 882,320 +1.85(+3.07%)
Oct 15, 2012 60.04 60.56 59.85 60.32 523,626 +0.40(+0.67%)
Oct 12, 2012 60.00 61.00 59.59 59.92 638,206 -1.00(-1.64%)
Oct 11, 2012 59.87 61.85 59.35 60.92 780,276 +1.56(+2.63%)
Oct 10, 2012 59.07 59.58 58.43 59.36 596,675 +0.46(+0.78%)
Oct 09, 2012 58.39 59.59 57.78 58.90 857,934 +0.32(+0.55%)
Oct 08, 2012 56.63 58.98 55.77 58.58 736,921 +1.80(+3.17%)
Oct 05, 2012 57.34 58.43 56.25 56.78 500,265 -0.21(-0.37%)
Oct 04, 2012 56.53 58.23 56.51 56.99 772,348 +0.53(+0.94%)
Oct 03, 2012 55.52 56.77 55.09 56.46 622,559 +1.06(+1.91%)
Oct 02, 2012 55.49 56.45 55.13 55.40 634,221 +0.10(+0.18%)
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.