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 29, 2011 64.94 65.83 64.51 65.14 537,791 -0.19(-0.29%)
Jul 28, 2011 66.15 67.28 65.14 65.33 565,816 -0.88(-1.33%)
Jul 27, 2011 67.49 68.01 66.04 66.20 496,953 -1.31(-1.94%)
Jul 26, 2011 69.79 70.42 67.49 67.51 447,510 -2.27(-3.26%)
Jul 25, 2011 71.03 71.11 69.69 69.79 303,556 -1.36(-1.92%)
Jul 22, 2011 70.91 71.28 70.12 71.15 150,514 +0.45(+0.63%)
Jul 21, 2011 69.52 71.43 69.52 70.70 215,854 +1.40(+2.02%)
Jul 20, 2011 70.80 71.80 69.21 69.30 233,949 -1.65(-2.33%)
Jul 19, 2011 69.93 71.47 68.76 70.95 364,843 +2.05(+2.97%)
Jul 18, 2011 69.06 70.31 67.79 68.91 270,038 -0.50(-0.71%)
Jul 15, 2011 69.49 70.08 68.44 69.40 324,579 +0.08(+0.12%)
Jul 14, 2011 70.43 71.83 69.01 69.32 305,746 -1.05(-1.49%)
Jul 13, 2011 70.79 71.29 69.83 70.36 322,369 +0.57(+0.82%)
Jul 12, 2011 69.13 74.80 68.11 69.79 756,583 +1.97(+2.91%)
Jul 11, 2011 69.06 69.52 67.39 67.82 311,390 -2.00(-2.87%)
Jul 08, 2011 68.25 70.12 68.23 69.82 362,155 +0.43(+0.62%)
Jul 07, 2011 66.91 69.93 66.62 69.39 428,084 +3.02(+4.55%)
Jul 06, 2011 66.15 67.65 66.15 66.37 360,240 +0.21(+0.31%)
Jul 05, 2011 67.07 67.32 66.00 66.17 239,044 -1.27(-1.89%)
Jul 01, 2011 66.43 67.73 65.12 67.44 445,686 +0.65(+0.97%)
Jun 30, 2011 65.44 66.83 65.18 66.79 468,292 +1.64(+2.51%)
Jun 29, 2011 65.91 66.55 64.81 65.16 431,311 -0.76(-1.15%)
Jun 28, 2011 65.90 66.63 63.81 65.91 436,152 +0.14(+0.21%)
Jun 27, 2011 64.73 66.12 64.54 65.77 245,341 +0.79(+1.21%)
Jun 24, 2011 66.93 67.32 64.88 64.99 649,080 -1.86(-2.78%)
Jun 23, 2011 66.29 67.65 65.45 66.85 426,407 +0.46(+0.69%)
Jun 22, 2011 68.58 69.09 66.29 66.39 383,782 -2.34(-3.40%)
Jun 21, 2011 70.36 70.64 68.35 68.73 301,290 -1.51(-2.16%)
Jun 20, 2011 69.74 70.95 68.85 70.24 463,090 +1.04(+1.50%)
Jun 17, 2011 68.43 70.27 67.37 69.21 1,377,404 +2.49(+3.73%)
Jun 16, 2011 64.12 66.85 64.12 66.72 602,700 +2.54(+3.96%)
Jun 15, 2011 66.33 66.33 64.07 64.18 463,900 -2.67(-4.00%)
Jun 14, 2011 67.75 68.80 66.82 66.85 577,677 -0.44(-0.65%)
Jun 13, 2011 63.61 69.09 63.61 67.29 808,010 +3.38(+5.30%)
Jun 10, 2011 63.55 64.18 62.05 63.90 477,448 +0.84(+1.33%)
Jun 09, 2011 62.41 63.84 61.85 63.06 450,590 +0.93(+1.50%)
Jun 08, 2011 62.40 62.61 61.85 62.13 352,181 -0.13(-0.21%)
Jun 07, 2011 62.28 63.11 62.20 62.26 389,959 +0.07(+0.12%)
Jun 06, 2011 62.54 62.91 61.93 62.18 443,851 -0.36(-0.57%)
Jun 03, 2011 62.71 63.85 62.35 62.54 534,752 -2.95(-4.50%)
May 24, 2011 67.05 67.32 65.42 65.48 538,643 -1.67(-2.49%)
May 23, 2011 66.22 67.44 66.20 67.16 447,271 -0.20(-0.29%)
May 20, 2011 69.16 69.16 66.79 67.35 984,765 -1.70(-2.46%)
May 19, 2011 69.83 70.12 67.67 69.06 790,010 -1.86(-2.62%)
May 18, 2011 70.03 71.04 69.45 70.92 434,698 +0.61(+0.86%)
May 17, 2011 70.48 71.08 69.82 70.31 318,132 -0.15(-0.21%)
May 16, 2011 71.92 72.45 70.14 70.46 419,927 -1.56(-2.17%)
May 13, 2011 73.71 73.85 71.69 72.02 337,659 -1.29(-1.76%)
May 12, 2011 72.77 73.84 72.15 73.31 397,848 +0.87(+1.20%)
May 11, 2011 73.54 74.48 71.66 72.44 546,005 -1.23(-1.68%)
May 10, 2011 72.66 73.84 72.32 73.67 437,059 +1.68(+2.34%)
May 09, 2011 73.16 73.16 71.24 71.99 384,536 -1.00(-1.37%)
May 06, 2011 73.58 74.29 72.51 72.99 315,454 -0.01(-0.01%)
May 05, 2011 71.37 73.22 70.94 73.00 509,524 +0.87(+1.21%)
May 04, 2011 70.81 72.31 70.36 72.13 595,121 +1.19(+1.67%)
May 03, 2011 71.78 72.31 70.43 70.94 1,926,137 -7.76(-9.86%)
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.