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 (%)
Apr 30, 2010 123.68 124.30 120.56 120.95 1,021,951 -2.95(-2.38%)
Apr 29, 2010 119.90 124.96 119.24 123.90 646,201 +4.69(+3.93%)
Apr 28, 2010 118.55 121.18 118.09 119.21 850,283 +0.70(+0.59%)
Apr 27, 2010 122.26 123.26 117.96 118.51 933,204 -3.97(-3.24%)
Apr 26, 2010 121.56 124.75 121.13 122.48 1,499,351 +0.47(+0.39%)
Apr 23, 2010 113.40 122.58 113.12 122.01 1,705,017 +9.12(+8.08%)
Apr 22, 2010 107.79 113.42 107.50 112.89 834,627 +4.54(+4.19%)
Apr 21, 2010 106.99 108.58 105.85 108.35 466,769 +0.55(+0.51%)
Apr 20, 2010 108.94 108.94 106.84 107.80 401,885 +0.03(+0.03%)
Apr 19, 2010 107.83 110.21 105.29 107.77 794,383 +0.00(+0.00%)
Apr 16, 2010 110.19 110.19 106.92 107.77 722,642 -1.49(-1.36%)
Apr 15, 2010 109.45 110.18 108.62 109.26 596,930 -0.73(-0.66%)
Apr 14, 2010 106.37 110.50 105.37 109.99 997,015 +3.57(+3.35%)
Apr 13, 2010 106.07 107.00 104.88 106.42 515,425 +0.36(+0.34%)
Apr 12, 2010 107.05 107.30 105.55 106.06 429,434 -0.97(-0.91%)
Apr 09, 2010 106.22 107.17 104.80 107.03 677,320 +1.03(+0.97%)
Apr 08, 2010 106.12 106.50 104.80 106.00 765,610 -0.11(-0.10%)
Apr 07, 2010 107.28 107.61 105.42 106.11 553,201 -1.80(-1.67%)
Apr 06, 2010 108.39 108.64 107.32 107.91 384,625 -0.54(-0.50%)
Apr 05, 2010 108.72 109.91 107.40 108.45 761,013 -0.30(-0.28%)
Apr 01, 2010 108.88 108.75 108.75 108.75 437,900 +0.32(+0.30%)
Mar 31, 2010 109.30 110.15 108.07 108.43 511,218 -0.89(-0.81%)
Mar 30, 2010 109.73 111.50 109.12 109.32 382,302 -0.42(-0.38%)
Mar 29, 2010 109.23 110.54 108.98 109.74 424,013 +0.73(+0.67%)
Mar 26, 2010 109.46 111.00 108.45 109.01 621,043 -0.28(-0.26%)
Mar 25, 2010 109.01 110.50 108.13 109.29 743,767 +0.85(+0.78%)
Mar 24, 2010 108.37 108.97 107.68 108.44 572,397 -0.41(-0.38%)
Mar 23, 2010 107.55 109.03 106.67 108.85 664,819 +1.38(+1.28%)
Mar 22, 2010 102.65 107.82 102.06 107.47 1,032,533 +3.86(+3.73%)
Mar 19, 2010 106.12 106.15 102.85 103.61 1,444,101 -1.23(-1.17%)
Mar 18, 2010 104.41 105.20 103.92 104.84 380,520 +0.07(+0.07%)
Mar 17, 2010 105.01 105.67 104.05 104.77 416,507 -0.45(-0.43%)
Mar 16, 2010 104.52 105.33 104.04 105.22 541,732 +1.16(+1.11%)
Mar 15, 2010 103.71 104.20 102.27 104.06 850,213 +0.71(+0.69%)
Mar 12, 2010 101.74 104.41 101.68 103.35 820,656 +1.73(+1.70%)
Mar 11, 2010 102.54 102.89 99.80 101.62 876,310 -1.66(-1.61%)
Mar 10, 2010 100.76 104.53 100.68 103.28 854,210 +2.27(+2.25%)
Mar 09, 2010 101.31 101.99 100.28 101.01 667,373 -0.86(-0.84%)
Mar 08, 2010 100.99 102.39 100.07 101.87 1,030,201 +0.92(+0.91%)
Mar 05, 2010 98.53 100.97 97.91 100.95 1,196,831 +2.62(+2.66%)
Mar 04, 2010 96.11 98.74 96.08 98.33 920,778 +2.25(+2.34%)
Mar 03, 2010 96.90 97.05 95.63 96.08 962,326 -0.87(-0.90%)
Mar 02, 2010 96.00 97.11 95.34 96.95 873,760 +1.05(+1.09%)
Mar 01, 2010 95.18 96.39 95.10 95.90 1,123,699 +0.23(+0.24%)
Feb 26, 2010 96.04 96.78 95.28 95.67 1,380,516 -0.59(-0.61%)
Feb 25, 2010 94.34 96.80 93.69 96.26 790,975 +0.74(+0.77%)
Feb 24, 2010 94.86 95.86 93.86 95.52 877,381 +1.72(+1.83%)
Feb 23, 2010 97.98 99.37 93.69 93.80 1,671,383 -1.86(-1.94%)
Feb 22, 2010 95.61 96.39 94.25 95.66 930,197 +0.62(+0.65%)
Feb 19, 2010 94.39 95.73 94.02 95.04 829,256 +0.64(+0.68%)
Feb 18, 2010 95.41 95.53 93.61 94.40 1,349,473 -0.92(-0.97%)
Feb 17, 2010 93.07 95.53 93.07 95.32 1,855,398 +2.64(+2.85%)
Feb 16, 2010 91.14 93.11 90.51 92.68 678,160 +2.21(+2.44%)
Feb 12, 2010 89.35 90.47 90.47 90.47 1,651,600 -0.05(-0.06%)
Feb 11, 2010 89.23 91.02 88.36 90.52 1,551,107 +1.09(+1.22%)
Feb 10, 2010 90.02 90.87 88.65 89.43 1,462,120 -0.97(-1.07%)
Feb 09, 2010 91.52 91.80 89.20 90.40 1,679,729 +0.47(+0.52%)
Feb 08, 2010 91.60 91.80 89.16 89.93 1,644,440 -1.39(-1.52%)
Feb 05, 2010 89.93 91.71 88.75 91.32 2,125,155 +1.44(+1.60%)
Feb 04, 2010 92.16 92.54 89.71 89.88 1,871,462 -3.05(-3.28%)
Feb 03, 2010 93.41 93.41 92.16 92.93 1,708,913 -1.37(-1.45%)
Feb 02, 2010 94.23 94.85 92.66 94.30 1,608,696 +0.06(+0.06%)
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.