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, 2013 41.57 42.98 41.24 42.82 0 +1.35(+3.25%)
Jul 30, 2013 41.42 41.64 40.96 41.47 0 +0.30(+0.73%)
Jul 29, 2013 40.24 41.20 40.22 41.18 0 +0.62(+1.52%)
Jul 26, 2013 39.79 40.66 39.67 40.56 0 +0.57(+1.43%)
Jul 25, 2013 39.30 40.20 39.30 39.99 0 +0.61(+1.54%)
Jul 24, 2013 40.20 40.51 39.27 39.38 0 -0.65(-1.61%)
Jul 23, 2013 41.70 41.70 39.90 40.03 0 -1.69(-4.06%)
Jul 22, 2013 41.28 41.96 40.89 41.72 0 +0.22(+0.54%)
Jul 19, 2013 41.15 42.25 40.78 41.49 0 +0.76(+1.86%)
Jul 18, 2013 40.97 41.27 40.48 40.74 0 -0.17(-0.41%)
Jul 17, 2013 41.39 41.44 40.74 40.90 377,891 -0.38(-0.93%)
Jul 16, 2013 41.27 41.60 40.87 41.29 642,486 +0.10(+0.25%)
Jul 15, 2013 41.20 41.38 40.66 41.18 0 +0.09(+0.23%)
Jul 12, 2013 42.53 42.76 40.74 41.09 0 -1.40(-3.30%)
Jul 11, 2013 42.30 42.71 41.82 42.49 0 +0.69(+1.66%)
Jul 10, 2013 40.58 41.93 40.31 41.80 0 +1.20(+2.95%)
Jul 09, 2013 39.76 41.15 39.26 40.61 705,309 +1.23(+3.13%)
Jul 08, 2013 39.43 39.71 39.18 39.37 0 -0.02(-0.05%)
Jul 05, 2013 40.03 40.18 39.27 39.39 0 -0.10(-0.26%)
Jul 03, 2013 39.35 39.85 39.25 39.49 0 +0.00(+0.00%)
Jul 02, 2013 39.29 40.03 39.12 39.49 1,706,393 +0.22(+0.55%)
Jul 01, 2013 39.63 40.06 39.22 39.28 0 -0.07(-0.17%)
Jun 28, 2013 39.75 39.99 39.27 39.34 1,685,897 -0.65(-1.61%)
Jun 27, 2013 40.89 40.89 39.86 39.99 0 -0.73(-1.79%)
Jun 26, 2013 40.75 41.09 39.99 40.72 0 +0.24(+0.58%)
Jun 25, 2013 40.79 41.06 39.88 40.48 0 +0.19(+0.48%)
Jun 24, 2013 40.62 40.72 39.71 40.29 0 -0.86(-2.09%)
Jun 21, 2013 41.68 41.86 40.52 41.15 1,207,147 -0.29(-0.70%)
Jun 20, 2013 43.01 43.14 41.19 41.44 0 -1.99(-4.59%)
Jun 19, 2013 44.00 44.53 43.14 43.43 0 -0.57(-1.30%)
Jun 18, 2013 43.79 44.19 43.27 44.00 0 +0.21(+0.47%)
Jun 17, 2013 43.91 44.63 43.52 43.79 0 +0.30(+0.69%)
Jun 14, 2013 43.93 44.75 43.21 43.49 0 -0.65(-1.46%)
Jun 13, 2013 42.14 44.34 41.92 44.14 909,355 +2.00(+4.75%)
Jun 12, 2013 43.40 43.40 41.98 42.14 580,788 -1.00(-2.32%)
Jun 11, 2013 43.36 43.91 42.94 43.14 579,837 -0.53(-1.22%)
Jun 10, 2013 44.47 45.04 43.53 43.67 0 -0.79(-1.79%)
Jun 07, 2013 44.32 44.95 43.67 44.47 0 +0.43(+0.98%)
Jun 06, 2013 44.42 44.44 43.27 44.04 0 -0.22(-0.51%)
Jun 05, 2013 44.88 45.22 44.13 44.26 997,146 -0.65(-1.46%)
Jun 04, 2013 45.93 46.41 44.62 44.92 0 -1.13(-2.46%)
Jun 03, 2013 45.69 46.38 44.78 46.05 998,132 +0.39(+0.86%)
May 31, 2013 45.05 46.41 45.01 45.65 875,310 +0.44(+0.97%)
May 30, 2013 47.20 47.20 45.21 45.21 1,184,708 -1.75(-3.72%)
May 29, 2013 45.39 47.40 45.06 46.96 1,444,751 +1.17(+2.55%)
May 28, 2013 47.21 48.02 45.36 45.79 2,255,826 -1.19(-2.53%)
May 24, 2013 45.63 47.46 44.25 46.98 0 -7.40(-13.62%)
May 23, 2013 54.23 55.48 53.79 54.39 1,461,099 -0.19(-0.34%)
May 22, 2013 56.18 56.79 53.99 54.57 0 -1.33(-2.38%)
May 21, 2013 54.18 56.38 54.18 55.90 0 +1.69(+3.12%)
May 20, 2013 53.74 54.47 52.86 54.21 0 +0.43(+0.80%)
May 17, 2013 54.53 54.77 53.40 53.78 0 -0.02(-0.03%)
May 16, 2013 54.18 55.09 53.43 53.80 676,008 -0.59(-1.08%)
May 15, 2013 53.50 56.77 53.29 54.39 1,306,249 +2.15(+4.12%)
May 13, 2013 52.89 53.15 51.54 52.24 0 -0.90(-1.69%)
May 10, 2013 49.56 53.23 48.97 53.13 0 +3.59(+7.25%)
May 09, 2013 49.12 50.35 49.12 49.54 0 +0.34(+0.68%)
May 08, 2013 49.06 49.78 49.01 49.21 0 +0.18(+0.36%)
May 07, 2013 48.70 49.50 48.28 49.03 0 +0.34(+0.69%)
May 06, 2013 48.10 49.07 48.10 48.69 0 +0.59(+1.22%)
May 03, 2013 48.55 48.43 48.00 48.10 0 +0.28(+0.59%)
May 02, 2013 46.84 48.22 46.84 47.82 0 +1.04(+2.22%)
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.