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 (%)
Feb 27, 2009 35.17 39.00 35.17 36.76 1,787,826 +1.22(+3.43%)
Feb 26, 2009 39.36 39.50 35.54 35.54 2,143,628 -0.29(-0.81%)
Feb 25, 2009 37.00 37.40 34.67 35.83 1,712,885 -1.54(-4.12%)
Feb 24, 2009 34.48 37.95 34.48 37.37 1,555,163 +2.52(+7.23%)
Feb 23, 2009 38.09 38.35 34.74 34.85 1,405,674 -3.18(-8.36%)
Feb 20, 2009 37.49 38.09 36.43 38.03 1,314,146 +0.56(+1.49%)
Feb 19, 2009 37.93 39.07 37.20 37.47 1,114,842 -0.22(-0.58%)
Feb 18, 2009 38.36 38.50 37.24 37.69 1,151,267 +0.23(+0.61%)
Feb 17, 2009 37.81 38.34 37.34 37.46 1,406,234 -1.53(-3.92%)
Feb 13, 2009 39.48 39.95 38.41 38.99 709,206 -1.01(-2.52%)
Feb 12, 2009 37.89 40.11 37.73 40.00 1,179,140 +0.54(+1.37%)
Feb 11, 2009 40.65 40.65 38.67 39.46 1,238,823 +0.01(+0.03%)
Feb 10, 2009 39.99 41.40 39.04 39.45 1,404,925 -1.39(-3.40%)
Feb 09, 2009 41.48 41.74 40.42 40.84 1,017,023 -0.58(-1.40%)
Feb 06, 2009 40.36 41.74 40.12 41.42 1,536,648 +1.39(+3.47%)
Feb 05, 2009 37.62 40.95 37.60 40.03 1,643,218 +1.23(+3.17%)
Feb 04, 2009 39.64 40.44 38.13 38.80 1,268,158 -1.00(-2.51%)
Feb 03, 2009 39.20 40.60 38.45 39.80 1,400,799 -0.11(-0.28%)
Feb 02, 2009 40.35 41.25 38.92 39.91 1,188,829 -1.01(-2.47%)
Jan 30, 2009 43.75 44.10 40.50 40.92 1,101,852 -2.77(-6.34%)
Jan 29, 2009 45.01 45.82 43.46 43.69 826,985 -2.42(-5.25%)
Jan 28, 2009 45.00 47.42 44.96 46.11 804,299 +1.58(+3.55%)
Jan 27, 2009 45.20 45.35 43.67 44.53 646,758 -0.60(-1.33%)
Jan 26, 2009 43.84 46.45 43.51 45.13 855,912 +1.00(+2.27%)
Jan 23, 2009 42.71 44.90 42.37 44.13 757,215 +0.34(+0.78%)
Jan 22, 2009 43.75 45.14 42.78 43.79 1,085,874 -1.36(-3.01%)
Jan 21, 2009 43.97 45.24 43.17 45.15 1,164,050 +1.66(+3.82%)
Jan 20, 2009 47.51 48.89 43.02 43.49 1,762,815 -5.72(-11.62%)
Jan 16, 2009 47.92 49.28 46.37 49.21 1,703,873 +1.98(+4.19%)
Jan 15, 2009 44.48 47.95 43.91 47.23 1,804,068 +2.87(+6.47%)
Jan 14, 2009 44.84 45.38 43.36 44.36 1,472,190 -1.59(-3.46%)
Jan 13, 2009 46.34 46.81 45.01 45.95 1,221,865 -0.57(-1.23%)
Jan 12, 2009 46.92 47.27 45.23 46.52 1,649,136 -0.21(-0.45%)
Jan 09, 2009 49.10 50.33 45.80 46.73 3,471,147 -3.25(-6.50%)
Jan 08, 2009 44.88 50.36 44.67 49.98 6,900,391 +9.43(+23.26%)
Jan 07, 2009 41.85 42.57 39.50 40.55 1,679,778 -1.99(-4.68%)
Jan 06, 2009 41.77 42.87 41.02 42.54 1,184,940 +1.22(+2.95%)
Jan 05, 2009 41.30 42.54 39.88 41.32 961,477 -0.17(-0.41%)
Jan 02, 2009 38.77 41.75 38.29 41.49 832,009 +2.62(+6.74%)
Dec 31, 2008 37.22 39.70 37.00 38.87 1,055,036 +1.42(+3.79%)
Dec 30, 2008 35.85 37.76 35.30 37.45 1,019,283 +1.67(+4.67%)
Dec 29, 2008 36.62 41.40 35.22 35.78 1,061,610 -1.26(-3.40%)
Dec 26, 2008 36.72 37.33 36.18 37.04 422,108 +0.32(+0.87%)
Dec 24, 2008 35.56 36.92 35.56 36.72 469,331 +1.16(+3.26%)
Dec 23, 2008 36.82 36.99 35.37 35.56 800,337 -1.03(-2.81%)
Dec 22, 2008 38.63 39.22 36.07 36.59 1,646,501 -2.55(-6.52%)
Dec 19, 2008 39.81 40.36 38.58 39.14 2,980,974 -0.24(-0.61%)
Dec 18, 2008 42.20 42.20 38.39 39.38 1,593,021 -0.82(-2.04%)
Dec 17, 2008 39.11 41.54 38.34 40.20 1,746,321 +0.10(+0.25%)
Dec 16, 2008 40.25 40.95 38.24 40.10 2,640,310 +0.03(+0.07%)
Dec 15, 2008 45.16 46.24 39.37 40.07 1,739,622 -5.09(-11.27%)
Dec 12, 2008 43.98 47.18 43.20 45.16 804,291 +0.24(+0.53%)
Dec 11, 2008 46.07 47.20 44.04 44.92 965,914 -1.65(-3.54%)
Dec 10, 2008 47.50 48.58 45.43 46.57 1,439,304 -0.56(-1.19%)
Dec 09, 2008 46.74 48.55 45.53 47.13 1,454,857 -0.14(-0.30%)
Dec 08, 2008 48.00 49.58 45.38 47.27 1,386,827 +0.65(+1.39%)
Dec 05, 2008 40.00 46.62 39.13 46.62 1,842,112 +5.58(+13.60%)
Dec 04, 2008 39.00 42.00 35.18 41.04 1,872,719 +3.36(+8.92%)
Dec 03, 2008 35.12 37.68 33.57 37.68 1,497,325 +1.59(+4.41%)
Dec 02, 2008 33.98 38.47 31.55 36.09 1,962,871 +4.25(+13.35%)
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.