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 (%)
May 31, 2012 48.69 48.91 45.72 46.19 1,788,602 -2.75(-5.62%)
May 30, 2012 52.16 52.34 47.95 48.94 2,041,208 -4.82(-8.97%)
May 29, 2012 53.71 54.52 52.23 53.76 596,285 +0.62(+1.16%)
May 25, 2012 52.74 53.40 52.14 53.14 410,125 +0.23(+0.44%)
May 24, 2012 53.27 53.66 51.52 52.91 876,020 -0.22(-0.42%)
May 23, 2012 52.54 53.29 51.76 53.13 1,151,413 +0.07(+0.12%)
May 22, 2012 52.49 53.54 51.85 53.07 948,170 +0.74(+1.41%)
May 21, 2012 48.74 52.62 48.36 52.33 1,150,054 +3.50(+7.16%)
May 18, 2012 49.32 49.34 47.45 48.83 1,384,784 -0.18(-0.36%)
May 17, 2012 52.68 54.36 48.95 49.01 3,563,259 +1.45(+3.05%)
May 16, 2012 49.42 50.46 47.23 47.56 1,366,234 -1.91(-3.86%)
May 15, 2012 49.28 50.69 48.85 49.47 992,289 +0.19(+0.38%)
May 14, 2012 50.71 50.74 48.91 49.28 917,960 -1.84(-3.60%)
May 11, 2012 51.07 53.52 50.70 51.12 1,027,072 -0.26(-0.51%)
May 10, 2012 51.75 52.12 50.11 51.39 773,833 -0.01(-0.02%)
May 09, 2012 50.74 51.88 49.96 51.39 721,670 +0.08(+0.16%)
May 08, 2012 51.36 51.88 50.03 51.31 818,649 -0.22(-0.44%)
May 07, 2012 51.50 52.82 50.67 51.53 879,845 -0.18(-0.34%)
May 04, 2012 53.36 54.44 51.58 51.71 984,010 -2.46(-4.54%)
May 03, 2012 57.99 58.00 53.54 54.17 1,380,800 -3.86(-6.65%)
May 02, 2012 57.51 60.30 56.62 58.03 2,892,524 +0.02(+0.03%)
May 01, 2012 53.41 61.43 52.87 58.01 5,182,736 +7.73(+15.38%)
Apr 30, 2012 50.58 51.10 49.24 50.28 1,085,475 -0.51(-1.01%)
Apr 27, 2012 49.31 51.57 48.35 50.80 1,355,485 +1.74(+3.54%)
Apr 26, 2012 48.56 49.66 47.85 49.06 1,198,491 +0.21(+0.42%)
Apr 25, 2012 47.71 49.95 46.51 48.85 1,596,715 +1.55(+3.28%)
Apr 24, 2012 48.67 48.87 46.89 47.30 810,578 -1.32(-2.71%)
Apr 23, 2012 49.11 49.52 48.20 48.62 1,222,571 -1.05(-2.11%)
Apr 20, 2012 52.47 52.64 49.43 49.66 1,782,467 -2.37(-4.56%)
Apr 19, 2012 52.25 53.27 51.96 52.04 1,044,273 -0.33(-0.62%)
Apr 18, 2012 53.38 53.76 51.67 52.37 1,268,806 -1.28(-2.39%)
Apr 17, 2012 54.77 55.84 53.49 53.65 998,977 -0.49(-0.90%)
Apr 16, 2012 54.47 55.27 52.74 54.13 900,427 +0.22(+0.40%)
Apr 13, 2012 54.90 55.02 53.19 53.92 923,604 -1.10(-2.01%)
Apr 12, 2012 55.35 56.30 54.47 55.02 1,004,646 +0.18(+0.32%)
Apr 11, 2012 55.93 56.33 54.48 54.84 875,288 -0.53(-0.96%)
Apr 10, 2012 57.12 57.96 54.88 55.38 1,435,053 -2.00(-3.49%)
Apr 09, 2012 57.39 57.82 56.41 57.38 1,099,004 -0.77(-1.32%)
Apr 05, 2012 58.53 59.99 57.97 58.15 1,218,839 -0.78(-1.32%)
Apr 04, 2012 61.02 61.99 58.76 58.92 1,986,555 -4.71(-7.41%)
Apr 03, 2012 61.90 64.78 61.09 63.63 1,829,060 +1.28(+2.05%)
Apr 02, 2012 62.17 62.76 60.19 62.35 1,498,976 +0.41(+0.66%)
Mar 30, 2012 63.90 64.09 61.61 61.94 1,019,002 -1.22(-1.92%)
Mar 29, 2012 64.61 65.45 62.21 63.16 1,498,129 -1.35(-2.09%)
Mar 28, 2012 68.18 69.79 63.86 64.50 1,662,383 -4.22(-6.14%)
Mar 27, 2012 67.26 70.72 66.48 68.72 1,270,181 +1.62(+2.41%)
Mar 26, 2012 68.24 68.57 65.96 67.10 902,103 -0.55(-0.82%)
Mar 23, 2012 69.35 69.36 65.88 67.65 1,302,286 -1.24(-1.80%)
Mar 22, 2012 70.79 70.79 67.80 68.90 1,728,168 -2.80(-3.91%)
Mar 21, 2012 74.81 75.30 71.14 71.70 1,647,360 -3.09(-4.14%)
Mar 20, 2012 73.96 75.64 73.67 74.80 1,051,797 +0.13(+0.18%)
Mar 19, 2012 76.36 76.84 74.10 74.67 1,503,561 -2.52(-3.26%)
Mar 16, 2012 78.54 80.31 76.51 77.18 2,754,863 -0.82(-1.05%)
Mar 15, 2012 74.65 78.96 74.28 78.00 1,955,055 +3.24(+4.34%)
Mar 14, 2012 74.23 75.73 73.66 74.76 1,093,693 +0.02(+0.03%)
Mar 13, 2012 72.58 74.90 71.90 74.74 1,132,911 +2.08(+2.87%)
Mar 12, 2012 74.67 75.86 72.02 72.66 1,380,993 -2.59(-3.44%)
Mar 09, 2012 72.47 76.20 72.07 75.25 1,753,495 +2.66(+3.67%)
Mar 08, 2012 69.30 73.18 68.82 72.58 1,227,451 +3.49(+5.05%)
Mar 07, 2012 68.64 70.58 67.52 69.09 1,053,589 +0.45(+0.65%)
Mar 06, 2012 69.24 69.24 67.14 68.64 1,645,370 -0.99(-1.42%)
Mar 05, 2012 70.51 73.58 68.72 69.64 2,500,607 -1.38(-1.95%)
Mar 02, 2012 64.53 71.62 64.08 71.02 2,839,329 +6.28(+9.71%)
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.