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 29, 2011 69.46 70.41 69.00 69.67 502,812 -0.20(-0.29%)
Jul 28, 2011 70.75 71.96 69.67 69.87 529,014 -0.94(-1.33%)
Jul 27, 2011 72.18 72.74 70.63 70.81 464,630 -1.40(-1.94%)
Jul 26, 2011 74.64 75.32 72.19 72.21 418,403 -2.43(-3.26%)
Jul 25, 2011 75.97 76.06 74.54 74.64 283,812 -1.46(-1.92%)
Jul 22, 2011 75.84 76.24 75.00 76.10 140,725 +0.48(+0.63%)
Jul 21, 2011 74.36 76.40 74.36 75.62 201,815 +1.50(+2.02%)
Jul 20, 2011 75.73 76.79 74.02 74.12 218,733 -1.77(-2.33%)
Jul 19, 2011 74.80 76.44 73.54 75.89 341,113 +2.19(+2.97%)
Jul 18, 2011 73.86 75.20 72.51 73.70 252,474 -0.53(-0.71%)
Jul 15, 2011 74.32 74.96 73.20 74.23 303,468 +0.09(+0.12%)
Jul 14, 2011 75.33 76.83 73.81 74.14 285,860 -1.12(-1.49%)
Jul 13, 2011 75.71 76.25 74.69 75.26 301,402 +0.61(+0.82%)
Jul 12, 2011 73.94 80.00 72.85 74.65 707,373 +2.11(+2.91%)
Jul 11, 2011 73.86 74.36 72.08 72.54 291,137 -2.14(-2.87%)
Jul 08, 2011 73.00 75.00 72.98 74.68 338,600 +0.46(+0.62%)
Jul 07, 2011 71.57 74.79 71.25 74.22 400,241 +3.23(+4.55%)
Jul 06, 2011 70.75 72.36 70.75 70.99 336,809 +0.22(+0.31%)
Jul 05, 2011 71.74 72.00 70.59 70.77 223,496 -1.36(-1.89%)
Jul 01, 2011 71.05 72.44 69.65 72.13 416,698 +0.69(+0.97%)
Jun 30, 2011 69.99 71.48 69.71 71.44 437,833 +1.75(+2.51%)
Jun 29, 2011 70.49 71.18 69.32 69.69 403,258 -0.81(-1.15%)
Jun 28, 2011 70.48 71.27 68.25 70.50 407,784 +0.15(+0.21%)
Jun 27, 2011 69.23 70.72 69.03 70.35 229,384 +0.84(+1.21%)
Jun 24, 2011 71.59 72.00 69.39 69.51 606,862 -1.99(-2.78%)
Jun 23, 2011 70.90 72.36 70.00 71.50 398,673 +0.49(+0.69%)
Jun 22, 2011 73.35 73.90 70.90 71.01 358,820 -2.50(-3.40%)
Jun 21, 2011 75.25 75.55 73.10 73.51 281,694 -1.62(-2.16%)
Jun 20, 2011 74.59 75.89 73.64 75.13 432,970 +1.11(+1.50%)
Jun 17, 2011 73.19 75.16 72.06 74.02 1,287,814 +2.66(+3.73%)
Jun 16, 2011 68.58 71.50 68.58 71.36 563,499 +2.72(+3.96%)
Jun 15, 2011 70.94 70.94 68.53 68.64 433,727 -2.86(-4.00%)
Jun 14, 2011 72.46 73.59 71.47 71.50 540,104 -0.47(-0.65%)
Jun 13, 2011 68.03 73.90 68.03 71.97 755,455 +3.62(+5.30%)
Jun 10, 2011 67.97 68.64 66.37 68.35 446,394 +0.90(+1.33%)
Jun 09, 2011 66.75 68.28 66.15 67.45 421,283 +1.00(+1.50%)
Jun 08, 2011 66.74 66.97 66.15 66.45 329,275 -0.14(-0.21%)
Jun 07, 2011 66.61 67.50 66.53 66.59 364,595 +0.08(+0.12%)
Jun 06, 2011 66.89 67.29 66.24 66.51 414,982 -0.38(-0.57%)
Jun 03, 2011 67.07 68.29 66.69 66.89 499,971 -3.15(-4.50%)
May 24, 2011 71.71 72.00 69.97 70.04 503,608 -1.79(-2.49%)
May 23, 2011 70.83 72.13 70.81 71.83 418,180 -0.21(-0.29%)
May 20, 2011 73.97 73.97 71.44 72.04 920,713 -1.82(-2.46%)
May 19, 2011 74.69 75.00 72.38 73.86 738,626 -1.99(-2.62%)
May 18, 2011 74.90 75.98 74.28 75.85 406,424 +0.65(+0.86%)
May 17, 2011 75.38 76.03 74.68 75.20 297,440 -0.16(-0.21%)
May 16, 2011 76.92 77.49 75.02 75.36 392,614 -1.67(-2.17%)
May 13, 2011 78.84 78.99 76.68 77.03 315,697 -1.38(-1.76%)
May 12, 2011 77.83 78.98 77.17 78.41 371,971 +0.93(+1.20%)
May 11, 2011 78.66 79.66 76.64 77.48 510,492 -1.32(-1.68%)
May 10, 2011 77.71 78.98 77.35 78.80 408,632 +1.80(+2.34%)
May 09, 2011 78.25 78.25 76.20 77.00 359,525 -1.07(-1.37%)
May 06, 2011 78.70 79.45 77.55 78.07 294,936 -0.01(-0.01%)
May 05, 2011 76.33 78.31 75.88 78.08 476,383 +0.93(+1.21%)
May 04, 2011 75.74 77.34 75.25 77.15 556,413 +1.27(+1.67%)
May 03, 2011 76.77 77.34 75.33 75.88 1,800,856 -8.30(-9.86%)
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.