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 115.64 116.22 112.72 113.08 1,093,046 -2.76(-2.38%)
Apr 29, 2010 112.10 116.83 111.48 115.84 691,155 +4.38(+3.93%)
Apr 28, 2010 110.84 113.30 110.41 111.46 909,435 +0.65(+0.59%)
Apr 27, 2010 114.31 115.24 110.29 110.80 998,125 -3.71(-3.24%)
Apr 26, 2010 113.65 116.64 113.25 114.51 1,603,657 +0.44(+0.39%)
Apr 23, 2010 106.02 114.61 105.76 114.07 1,823,631 +8.53(+8.08%)
Apr 22, 2010 100.78 106.04 100.51 105.55 892,690 +4.24(+4.19%)
Apr 21, 2010 100.03 101.52 98.97 101.30 499,241 +0.52(+0.51%)
Apr 20, 2010 101.85 101.85 99.89 100.79 429,843 +0.03(+0.03%)
Apr 19, 2010 100.82 103.04 98.44 100.76 849,646 +0.00(+0.00%)
Apr 16, 2010 103.02 103.02 99.97 100.76 772,914 -1.39(-1.36%)
Apr 15, 2010 102.33 103.01 101.56 102.15 638,457 -0.68(-0.66%)
Apr 14, 2010 99.45 103.31 98.52 102.84 1,066,375 +3.34(+3.35%)
Apr 13, 2010 99.17 100.04 98.06 99.50 551,282 +0.34(+0.34%)
Apr 12, 2010 100.09 100.32 98.69 99.16 459,308 -0.91(-0.91%)
Apr 09, 2010 99.31 100.20 97.98 100.07 724,439 +0.96(+0.97%)
Apr 08, 2010 99.22 99.57 97.98 99.11 818,871 -0.10(-0.10%)
Apr 07, 2010 100.30 100.61 98.56 99.21 591,686 -1.68(-1.67%)
Apr 06, 2010 101.34 101.57 100.34 100.89 411,382 -0.50(-0.50%)
Apr 05, 2010 101.65 102.76 100.41 101.40 813,955 -0.28(-0.28%)
Apr 01, 2010 101.80 101.68 101.68 101.68 468,363 +0.30(+0.30%)
Mar 31, 2010 102.19 102.99 101.04 101.38 546,782 -0.83(-0.81%)
Mar 30, 2010 102.59 104.25 102.02 102.21 408,897 -0.39(-0.38%)
Mar 29, 2010 102.12 103.35 101.89 102.60 453,510 +0.68(+0.67%)
Mar 26, 2010 102.34 103.78 101.40 101.92 664,247 -0.26(-0.26%)
Mar 25, 2010 101.92 103.31 101.10 102.18 795,509 +0.79(+0.78%)
Mar 24, 2010 101.32 101.88 100.68 101.39 612,217 -0.38(-0.38%)
Mar 23, 2010 100.56 101.94 99.74 101.77 711,069 +1.29(+1.28%)
Mar 22, 2010 95.97 100.81 95.42 100.48 1,104,364 +3.61(+3.73%)
Mar 19, 2010 99.22 99.25 96.16 96.87 1,544,564 -1.15(-1.17%)
Mar 18, 2010 97.62 98.36 97.16 98.02 406,992 +0.07(+0.07%)
Mar 17, 2010 98.18 98.80 97.28 97.96 445,482 -0.42(-0.43%)
Mar 16, 2010 97.72 98.48 97.27 98.38 579,419 +1.08(+1.11%)
Mar 15, 2010 96.96 97.42 95.62 97.29 909,360 +0.66(+0.69%)
Mar 12, 2010 95.12 97.62 95.07 96.63 877,747 +1.62(+1.70%)
Mar 11, 2010 95.87 96.20 93.31 95.01 937,273 -1.55(-1.61%)
Mar 10, 2010 94.21 97.73 94.13 96.56 913,635 +2.12(+2.25%)
Mar 09, 2010 94.72 95.36 93.76 94.44 713,800 -0.80(-0.84%)
Mar 08, 2010 94.42 95.73 93.56 95.24 1,101,870 +0.86(+0.91%)
Mar 05, 2010 92.12 94.40 91.54 94.38 1,280,092 +2.45(+2.66%)
Mar 04, 2010 89.86 92.32 89.83 91.93 984,834 +2.10(+2.34%)
Mar 03, 2010 90.60 90.74 89.41 89.83 1,029,273 -0.81(-0.90%)
Mar 02, 2010 89.76 90.79 89.14 90.64 934,545 +0.98(+1.09%)
Mar 01, 2010 88.99 90.12 88.91 89.66 1,201,872 +0.22(+0.24%)
Feb 26, 2010 89.79 90.49 89.08 89.45 1,476,555 -0.55(-0.61%)
Feb 25, 2010 88.20 90.50 87.60 90.00 846,001 +0.69(+0.77%)
Feb 24, 2010 88.69 89.62 87.76 89.31 938,418 +1.61(+1.83%)
Feb 23, 2010 91.61 92.91 87.60 87.70 1,787,657 -1.74(-1.94%)
Feb 22, 2010 89.39 90.12 88.12 89.44 994,908 +0.58(+0.65%)
Feb 19, 2010 88.25 89.50 87.90 88.86 886,945 +0.60(+0.68%)
Feb 18, 2010 89.20 89.32 87.52 88.26 1,443,353 -0.86(-0.97%)
Feb 17, 2010 87.02 89.32 87.02 89.12 1,984,474 +2.47(+2.85%)
Feb 16, 2010 85.21 87.05 84.62 86.65 725,338 +2.07(+2.44%)
Feb 12, 2010 83.54 84.59 84.59 84.59 1,766,498 -0.05(-0.06%)
Feb 11, 2010 83.43 85.10 82.61 84.63 1,659,014 +1.02(+1.22%)
Feb 10, 2010 84.16 84.96 82.88 83.61 1,563,836 -0.91(-1.07%)
Feb 09, 2010 85.57 85.83 83.40 84.52 1,796,584 +0.44(+0.52%)
Feb 08, 2010 85.64 85.83 83.36 84.08 1,758,840 -1.30(-1.52%)
Feb 05, 2010 84.08 85.74 82.98 85.38 2,272,997 +1.35(+1.60%)
Feb 04, 2010 86.17 86.52 83.88 84.03 2,001,655 -2.85(-3.28%)
Feb 03, 2010 87.33 87.33 86.17 86.89 1,827,798 -1.28(-1.45%)
Feb 02, 2010 88.10 88.68 86.63 88.17 1,720,609 +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.