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 (%)
Jun 30, 2009 62.81 63.35 61.03 62.07 1,175,359 -1.07(-1.70%)
Jun 29, 2009 61.12 63.49 60.20 63.15 1,171,356 +2.58(+4.27%)
Jun 26, 2009 61.12 61.90 60.46 60.56 1,054,644 -0.60(-0.98%)
Jun 25, 2009 61.04 61.45 58.60 61.16 1,042,305 +1.85(+3.12%)
Jun 24, 2009 58.84 60.65 58.43 59.31 812,240 +0.82(+1.40%)
Jun 23, 2009 59.25 60.08 58.11 58.49 1,317,763 -1.26(-2.11%)
Jun 22, 2009 60.54 61.45 59.73 59.75 1,454,771 -1.57(-2.56%)
Jun 19, 2009 59.13 64.31 57.47 61.32 2,198,915 +3.43(+5.93%)
Jun 18, 2009 58.71 58.81 57.33 57.88 1,075,105 -0.93(-1.59%)
Jun 17, 2009 59.49 60.34 57.58 58.82 1,625,836 -0.72(-1.21%)
Jun 16, 2009 62.89 63.11 59.42 59.53 1,369,000 -2.82(-4.52%)
Jun 15, 2009 63.80 64.20 61.09 62.35 1,383,804 -1.97(-3.06%)
Jun 12, 2009 63.54 64.48 61.71 64.32 1,420,728 +0.35(+0.54%)
Jun 11, 2009 63.45 65.50 63.79 63.98 1,260,492 -0.75(-1.15%)
Jun 10, 2009 66.48 67.18 63.45 64.72 2,025,074 -0.04(-0.06%)
Jun 09, 2009 65.47 66.11 63.72 64.76 1,447,416 -0.70(-1.07%)
Jun 08, 2009 63.87 66.46 62.63 65.46 1,302,756 +0.63(+0.98%)
Jun 05, 2009 65.80 66.02 62.20 64.83 1,238,357 +0.13(+0.20%)
Jun 04, 2009 61.35 65.12 59.86 64.69 1,535,916 +3.50(+5.72%)
Jun 03, 2009 61.90 62.31 59.27 61.20 1,909,229 -1.65(-2.63%)
Jun 02, 2009 56.93 63.86 56.70 62.85 3,232,502 +5.15(+8.93%)
Jun 01, 2009 54.08 57.95 54.05 57.70 1,903,476 +4.65(+8.76%)
May 29, 2009 54.43 54.43 52.27 53.05 1,757,925 +0.08(+0.16%)
May 28, 2009 53.01 54.51 51.78 52.97 1,863,082 +0.13(+0.25%)
May 27, 2009 53.26 54.87 52.62 52.83 1,815,058 -1.15(-2.13%)
May 26, 2009 50.44 54.92 50.30 53.98 2,396,700 +2.29(+4.42%)
May 22, 2009 56.60 57.36 51.67 51.70 5,841,444 +4.86(+10.38%)
May 21, 2009 48.72 49.77 46.54 46.83 1,573,200 -3.04(-6.10%)
May 20, 2009 49.35 53.11 49.33 49.88 1,346,492 +0.87(+1.77%)
May 19, 2009 48.36 50.73 47.59 49.01 1,592,057 +0.22(+0.46%)
May 18, 2009 46.91 48.95 46.90 48.78 1,367,344 +2.25(+4.83%)
May 15, 2009 49.13 49.34 46.47 46.54 1,148,077 -1.55(-3.22%)
May 14, 2009 49.22 49.55 47.40 48.08 971,470 -0.07(-0.14%)
May 13, 2009 50.38 50.95 47.43 48.15 1,557,731 -2.89(-5.67%)
May 12, 2009 52.07 52.98 49.69 51.04 893,405 -0.84(-1.62%)
May 11, 2009 53.19 53.47 51.32 51.88 1,119,939 -1.46(-2.73%)
May 08, 2009 54.65 55.73 52.26 53.34 1,126,491 -0.77(-1.41%)
May 07, 2009 57.95 58.87 53.47 54.10 1,387,462 -2.88(-5.06%)
May 06, 2009 57.72 59.57 56.47 56.99 1,575,910 -0.20(-0.34%)
May 05, 2009 58.53 58.56 55.92 57.18 919,431 -1.46(-2.50%)
May 04, 2009 56.60 58.74 56.30 58.65 860,843 +2.41(+4.28%)
May 01, 2009 58.13 58.71 55.71 56.24 757,093 -2.05(-3.52%)
Apr 30, 2009 55.34 59.07 55.34 58.29 1,761,266 +2.28(+4.06%)
Apr 29, 2009 55.00 57.20 54.68 56.02 1,192,751 +0.93(+1.69%)
Apr 28, 2009 54.96 56.32 54.37 55.08 1,375,539 -0.50(-0.91%)
Apr 27, 2009 55.24 56.23 54.14 55.59 1,207,008 -1.25(-2.20%)
Apr 24, 2009 54.12 57.48 53.67 56.84 1,481,778 +3.21(+5.99%)
Apr 23, 2009 55.32 55.69 52.27 53.63 1,467,792 -2.06(-3.70%)
Apr 22, 2009 56.17 57.89 54.76 55.69 1,370,105 -1.13(-1.99%)
Apr 21, 2009 54.97 57.11 54.36 56.82 1,188,089 +1.46(+2.65%)
Apr 20, 2009 56.88 57.39 54.63 55.35 1,564,614 -3.26(-5.56%)
Apr 17, 2009 55.59 59.32 52.41 58.61 2,438,029 +4.22(+7.75%)
Apr 16, 2009 50.23 55.61 49.54 54.39 1,657,582 +4.59(+9.22%)
Apr 15, 2009 49.34 50.15 48.66 49.80 1,074,072 +0.60(+1.21%)
Apr 14, 2009 48.08 50.28 47.89 49.20 1,129,843 -0.83(-1.66%)
Apr 13, 2009 48.51 50.53 47.08 50.04 1,267,229 +1.05(+2.15%)
Apr 09, 2009 48.51 49.57 47.27 48.98 1,353,183 +2.32(+4.98%)
Apr 08, 2009 45.16 47.52 45.16 46.66 1,276,079 +1.82(+4.06%)
Apr 07, 2009 47.22 47.63 44.80 44.84 1,359,546 -2.96(-6.19%)
Apr 06, 2009 49.77 50.38 47.02 47.80 1,276,608 -3.24(-6.34%)
Apr 03, 2009 47.75 51.32 47.02 51.03 1,511,018 +2.39(+4.91%)
Apr 02, 2009 46.42 48.90 45.54 48.64 2,154,850 +3.77(+8.40%)
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.