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 (%)
Mar 31, 2011 83.11 84.21 81.74 82.65 383,486 -0.64(-0.77%)
Mar 30, 2011 80.87 83.56 80.26 83.29 377,361 +3.04(+3.79%)
Mar 29, 2011 78.69 80.25 77.84 80.25 311,469 +1.45(+1.84%)
Mar 28, 2011 80.15 81.17 78.68 78.80 281,341 -1.03(-1.29%)
Mar 25, 2011 80.32 81.94 79.16 79.83 365,790 -0.42(-0.52%)
Mar 24, 2011 78.60 80.65 77.80 80.25 435,866 +1.75(+2.23%)
Mar 23, 2011 77.79 78.60 76.89 78.50 584,381 +0.37(+0.47%)
Mar 22, 2011 79.73 79.84 77.62 78.13 1,137,189 -1.63(-2.04%)
Mar 21, 2011 81.09 82.46 79.67 79.76 715,482 -2.05(-2.51%)
Mar 18, 2011 80.87 81.99 79.60 81.81 1,949,497 +1.60(+1.99%)
Mar 17, 2011 83.09 83.11 80.11 80.21 888,361 -1.72(-2.10%)
Mar 16, 2011 81.70 83.17 81.48 81.93 753,812 -0.78(-0.94%)
Mar 15, 2011 80.41 84.24 79.92 82.71 569,522 -0.15(-0.18%)
Mar 14, 2011 83.45 83.82 82.20 82.86 510,349 -1.33(-1.58%)
Mar 11, 2011 82.62 84.48 81.68 84.19 444,753 +0.88(+1.06%)
Mar 10, 2011 83.18 83.82 82.50 83.31 487,555 -1.12(-1.33%)
Mar 09, 2011 83.85 85.05 82.97 84.43 313,225 +0.39(+0.46%)
Mar 08, 2011 83.18 85.54 82.16 84.04 476,972 +0.80(+0.96%)
Mar 07, 2011 85.29 85.81 82.91 83.24 402,419 -1.52(-1.79%)
Mar 04, 2011 86.50 87.69 83.06 84.76 637,841 +0.26(+0.31%)
Mar 03, 2011 84.57 85.45 83.50 84.50 470,386 +0.55(+0.66%)
Mar 02, 2011 82.40 84.46 81.64 83.95 454,175 +0.95(+1.14%)
Mar 01, 2011 82.95 85.02 82.26 83.00 913,369 -0.31(-0.37%)
Feb 28, 2011 82.73 84.35 82.05 83.31 676,029 +0.21(+0.25%)
Feb 25, 2011 82.55 84.71 81.70 83.10 1,023,126 +0.70(+0.85%)
Feb 24, 2011 86.73 87.09 81.19 82.40 1,677,503 -4.83(-5.54%)
Feb 23, 2011 89.73 90.67 86.74 87.23 859,706 -2.93(-3.25%)
Feb 22, 2011 92.04 93.18 88.52 90.16 758,726 -2.87(-3.09%)
Feb 18, 2011 93.92 93.92 90.46 93.03 734,072 +0.16(+0.17%)
Feb 17, 2011 88.84 94.79 88.84 92.87 1,039,427 +4.07(+4.58%)
Feb 16, 2011 89.17 90.30 88.43 88.80 444,901 +0.56(+0.63%)
Feb 15, 2011 88.94 89.51 87.45 88.24 393,247 -1.05(-1.18%)
Feb 14, 2011 91.45 91.78 89.16 89.29 464,652 -1.91(-2.09%)
Feb 11, 2011 88.03 91.20 86.92 91.20 663,533 +2.74(+3.10%)
Feb 10, 2011 86.94 90.47 86.32 88.46 619,506 +1.14(+1.31%)
Feb 09, 2011 85.01 91.18 84.55 87.32 1,446,419 +1.69(+1.97%)
Feb 08, 2011 82.96 86.27 82.03 85.63 808,734 +2.62(+3.16%)
Feb 07, 2011 83.79 84.24 82.47 83.01 550,919 -0.65(-0.78%)
Feb 04, 2011 82.38 84.98 82.26 83.66 1,215,233 +1.66(+2.02%)
Feb 03, 2011 76.44 82.34 76.44 82.00 1,384,636 +5.85(+7.68%)
Feb 02, 2011 76.01 77.40 74.54 76.15 736,323 -0.43(-0.56%)
Feb 01, 2011 75.76 77.75 75.02 76.58 563,228 +1.21(+1.61%)
Jan 31, 2011 75.83 75.99 73.59 75.37 649,520 -0.71(-0.93%)
Jan 28, 2011 76.82 79.97 75.51 76.08 977,266 -0.70(-0.91%)
Jan 27, 2011 76.50 77.98 76.27 76.78 405,959 +0.17(+0.22%)
Jan 26, 2011 77.67 77.87 76.17 76.61 938,674 -0.96(-1.24%)
Jan 25, 2011 74.62 78.88 74.62 77.57 1,228,069 +2.42(+3.22%)
Jan 24, 2011 74.53 75.92 74.46 75.15 881,404 +0.58(+0.78%)
Jan 21, 2011 76.14 76.24 74.00 74.57 1,012,357 -1.33(-1.75%)
Jan 20, 2011 73.37 78.09 73.35 75.90 1,962,351 +3.72(+5.15%)
Jan 19, 2011 73.48 73.92 71.91 72.18 688,907 -1.84(-2.49%)
Jan 18, 2011 73.44 74.25 73.21 74.02 625,369 +0.79(+1.08%)
Jan 14, 2011 72.62 73.91 72.33 73.23 824,555 +0.40(+0.55%)
Jan 13, 2011 75.11 75.48 72.73 72.83 724,337 -2.31(-3.07%)
Jan 12, 2011 75.26 75.95 73.21 75.14 966,716 +0.11(+0.15%)
Jan 11, 2011 76.37 78.25 74.10 75.03 2,459,308 +4.43(+6.27%)
Jan 10, 2011 70.22 70.65 68.60 70.60 784,767 +0.42(+0.60%)
Jan 07, 2011 70.60 71.74 69.67 70.18 876,362 -0.37(-0.52%)
Jan 06, 2011 72.09 72.92 69.50 70.55 1,050,804 -1.80(-2.49%)
Jan 05, 2011 71.85 74.75 71.01 72.35 1,182,358 +0.89(+1.25%)
Jan 04, 2011 74.78 76.15 71.24 71.46 1,126,936 -3.61(-4.81%)
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.