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 (%)
Jul 31, 2008 78.17 81.07 77.60 81.00 2,697,839 +1.72(+2.17%)
Jul 30, 2008 80.69 81.70 77.64 79.28 3,378,778 -1.25(-1.55%)
Jul 29, 2008 80.53 81.12 76.10 80.53 3,455,746 +4.73(+6.24%)
Jul 28, 2008 80.53 81.71 75.40 75.80 3,461,995 -5.18(-6.40%)
Jul 25, 2008 80.58 83.60 80.38 80.98 2,686,537 +0.42(+0.52%)
Jul 24, 2008 79.99 83.87 79.99 80.56 3,648,303 +0.54(+0.67%)
Jul 23, 2008 74.88 81.42 73.57 80.02 4,863,044 +4.45(+5.89%)
Jul 22, 2008 75.67 75.94 73.47 75.57 4,203,631 -0.42(-0.55%)
Jul 21, 2008 74.86 76.72 73.91 75.99 4,259,127 +0.95(+1.27%)
Jul 18, 2008 76.21 76.61 74.13 75.04 3,946,262 -1.17(-1.54%)
Jul 17, 2008 74.87 76.49 72.31 76.21 4,601,289 +1.25(+1.67%)
Jul 16, 2008 70.24 75.74 69.40 74.96 4,650,915 +4.51(+6.40%)
Jul 15, 2008 69.00 71.39 67.36 70.45 3,900,378 -0.34(-0.48%)
Jul 14, 2008 70.35 72.76 68.59 70.79 2,711,847 -0.12(-0.17%)
Jul 11, 2008 70.16 72.59 68.70 70.91 2,687,325 -0.80(-1.12%)
Jul 10, 2008 72.53 73.69 69.77 71.71 3,293,030 -0.83(-1.14%)
Jul 09, 2008 74.03 75.99 72.25 72.54 4,285,008 -3.53(-4.64%)
Jul 08, 2008 73.01 76.33 71.68 76.07 3,280,902 +2.06(+2.78%)
Jul 07, 2008 74.54 75.62 71.35 74.01 3,674,458 +0.23(+0.31%)
Jul 04, 2008 74.00 75.83 72.12 73.78 1,074,088 +0.00(+0.00%)
Jul 03, 2008 74.00 75.83 72.12 73.78 1,074,088 +0.03(+0.04%)
Jul 02, 2008 72.90 75.67 72.69 73.75 4,028,014 +0.46(+0.63%)
Jul 01, 2008 73.88 74.44 71.99 73.29 3,752,009 -0.37(-0.50%)
Jun 30, 2008 77.57 77.90 73.52 73.66 4,090,976 -4.07(-5.24%)
Jun 27, 2008 74.62 78.46 74.62 77.73 4,476,898 +3.33(+4.48%)
Jun 26, 2008 73.84 76.62 73.36 74.40 4,658,539 -0.04(-0.05%)
Jun 25, 2008 74.31 77.58 73.74 74.44 2,753,999 +0.80(+1.09%)
Jun 24, 2008 73.35 76.25 72.56 73.64 2,685,258 -0.01(-0.01%)
Jun 23, 2008 74.90 75.52 73.26 73.65 4,291,760 -1.10(-1.47%)
Jun 20, 2008 76.85 76.88 74.09 74.75 4,549,827 -2.50(-3.24%)
Jun 19, 2008 77.93 78.63 76.16 77.25 3,102,774 -0.66(-0.85%)
Jun 18, 2008 79.65 80.44 77.66 77.91 5,551,802 -1.96(-2.45%)
Jun 17, 2008 82.02 82.88 79.69 79.87 3,284,734 -1.63(-2.00%)
Jun 16, 2008 81.95 84.20 81.26 81.50 3,167,471 -1.26(-1.52%)
Jun 13, 2008 81.20 83.52 80.69 82.76 1,911,707 +2.22(+2.76%)
Jun 12, 2008 80.66 82.98 79.72 80.54 2,405,276 +0.54(+0.68%)
Jun 11, 2008 81.99 82.68 80.00 80.00 2,130,466 -2.03(-2.47%)
Jun 10, 2008 81.80 82.76 81.11 82.03 2,690,662 -0.71(-0.86%)
Jun 09, 2008 83.01 83.69 81.43 82.74 2,862,118 +0.38(+0.46%)
Jun 06, 2008 83.65 84.26 81.43 82.36 3,482,407 -2.52(-2.97%)
Jun 05, 2008 85.66 87.25 84.68 84.88 2,651,381 -0.38(-0.45%)
Jun 04, 2008 84.03 86.08 83.58 85.26 1,853,409 +0.26(+0.31%)
Jun 03, 2008 83.78 86.20 83.13 85.00 2,407,425 +1.22(+1.46%)
Jun 02, 2008 84.96 85.23 82.59 83.78 2,108,207 -0.94(-1.11%)
May 30, 2008 85.93 86.15 83.34 84.72 2,904,795 -1.42(-1.65%)
May 29, 2008 90.77 90.78 85.46 86.14 3,908,745 -3.22(-3.60%)
May 28, 2008 87.85 89.99 87.18 89.36 2,471,472 +2.27(+2.61%)
May 27, 2008 87.99 88.99 86.30 87.09 1,803,745 -0.86(-0.98%)
May 26, 2008 89.25 89.32 85.50 87.95 2,015,008 +0.00(+0.00%)
May 23, 2008 89.25 89.32 85.50 87.95 2,015,008 -2.15(-2.39%)
May 22, 2008 88.34 90.40 86.38 90.10 2,025,831 +1.58(+1.78%)
May 21, 2008 91.53 91.99 87.16 88.52 2,722,217 -3.39(-3.69%)
May 20, 2008 93.50 94.29 90.27 91.91 2,020,689 -2.60(-2.75%)
May 19, 2008 95.03 96.48 93.64 94.51 1,820,781 -0.40(-0.42%)
May 16, 2008 97.08 97.39 93.78 94.91 2,472,060 -1.94(-2.00%)
May 15, 2008 93.98 97.09 93.75 96.85 2,483,995 +2.11(+2.23%)
May 14, 2008 95.00 96.69 94.33 94.74 2,080,461 +0.40(+0.42%)
May 13, 2008 94.82 95.81 92.66 94.34 1,602,171 -0.35(-0.37%)
May 12, 2008 93.26 95.79 92.39 94.69 2,478,759 +1.50(+1.61%)
May 09, 2008 93.16 94.70 92.81 93.19 1,493,834 -0.26(-0.28%)
May 08, 2008 95.00 95.63 92.76 93.45 2,021,486 -1.49(-1.57%)
May 07, 2008 95.86 98.06 94.50 94.94 2,634,236 -0.57(-0.60%)
May 06, 2008 98.50 99.00 94.55 95.51 3,501,450 -4.57(-4.57%)
May 05, 2008 102.71 103.75 99.68 100.08 1,747,875 -3.14(-3.04%)
May 02, 2008 100.49 103.22 100.44 103.22 1,364,485 +2.96(+2.95%)
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.