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 (%)
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%)
May 01, 2013 47.70 48.22 46.59 46.79 617,303 -1.22(-2.53%)
Apr 30, 2013 46.64 48.70 46.57 48.00 0 +1.33(+2.84%)
Apr 29, 2013 48.32 48.61 46.56 46.67 567,456 -1.33(-2.77%)
Apr 26, 2013 47.35 48.54 47.09 48.00 604,856 +0.77(+1.62%)
Apr 25, 2013 45.42 47.48 45.20 47.23 780,504 +2.04(+4.51%)
Apr 24, 2013 44.63 45.51 44.63 45.20 0 +0.53(+1.19%)
Apr 23, 2013 43.69 44.78 43.54 44.66 564,035 +1.08(+2.47%)
Apr 22, 2013 43.29 43.65 42.73 43.59 498,489 +0.41(+0.95%)
Apr 19, 2013 43.00 43.60 42.64 43.18 579,248 +0.17(+0.39%)
Apr 18, 2013 44.20 44.41 42.82 43.01 566,244 -0.98(-2.23%)
Apr 17, 2013 45.23 45.60 43.67 43.99 665,262 -1.62(-3.55%)
Apr 16, 2013 46.10 46.68 45.49 45.61 538,029 +0.07(+0.16%)
Apr 15, 2013 49.34 50.69 45.21 45.53 1,013,676 -3.31(-6.78%)
Apr 12, 2013 49.09 49.09 48.27 48.84 326,143 -0.21(-0.42%)
Apr 11, 2013 49.29 50.02 48.92 49.05 515,030 -0.31(-0.63%)
Apr 10, 2013 47.43 49.49 47.43 49.36 789,623 +2.02(+4.27%)
Apr 09, 2013 46.93 47.81 46.39 47.34 452,675 +0.38(+0.82%)
Apr 08, 2013 46.21 47.05 45.82 46.95 306,143 +0.75(+1.62%)
Apr 05, 2013 46.36 46.47 45.57 46.21 559,642 -1.00(-2.12%)
Apr 04, 2013 46.51 47.55 46.51 47.21 550,009 +0.90(+1.94%)
Apr 03, 2013 47.24 47.81 45.87 46.31 657,299 -0.98(-2.08%)
Apr 02, 2013 47.32 47.66 46.77 47.29 465,920 -0.02(-0.04%)
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.