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 (%)
Jan 31, 2012 41.99 42.12 38.47 39.40 1,656,279 -1.77(-4.29%)
Jan 30, 2012 42.07 42.44 40.68 41.17 925,406 -0.03(-0.07%)
Jan 27, 2012 41.84 42.62 40.68 41.19 1,375,630 -0.26(-0.63%)
Jan 26, 2012 42.34 43.01 40.95 41.46 1,151,043 -0.50(-1.18%)
Jan 25, 2012 42.77 43.20 40.68 41.95 3,274,495 -0.85(-1.99%)
Jan 24, 2012 44.00 46.20 42.46 42.80 4,241,104 -1.51(-3.40%)
Jan 23, 2012 45.81 51.20 43.91 44.31 9,024,963 -1.51(-3.29%)
Jan 20, 2012 40.69 47.84 40.53 45.81 7,063,057 +5.28(+13.03%)
Jan 19, 2012 36.67 41.04 36.56 40.53 4,946,894 +3.61(+9.77%)
Jan 18, 2012 34.95 37.12 34.42 36.92 3,416,038 +2.56(+7.46%)
Jan 17, 2012 31.83 36.28 31.79 34.36 5,711,567 +2.98(+9.51%)
Jan 13, 2012 31.66 32.96 31.14 31.38 2,404,027 -0.41(-1.29%)
Jan 12, 2012 28.97 31.84 28.84 31.79 4,406,109 +1.03(+3.34%)
Jan 11, 2012 28.97 32.40 28.55 30.76 3,829,361 +2.28(+8.01%)
Jan 10, 2012 27.96 28.94 27.91 28.48 2,007,982 +0.72(+2.59%)
Jan 09, 2012 27.65 28.00 27.11 27.76 1,666,405 +0.46(+1.68%)
Jan 06, 2012 28.03 28.31 27.14 27.30 1,870,692 -0.86(-3.05%)
Jan 05, 2012 28.68 28.98 27.01 28.16 3,506,808 -0.64(-2.21%)
Jan 04, 2012 29.45 30.09 28.74 28.80 2,046,458 -0.92(-3.08%)
Dec 30, 2011 30.53 30.71 29.69 29.71 1,770,514 -1.05(-3.40%)
Dec 29, 2011 31.41 31.76 30.51 30.76 1,658,459 -0.40(-1.29%)
Dec 28, 2011 29.97 32.07 29.86 31.16 5,325,674 -0.05(-0.15%)
Dec 27, 2011 34.36 35.43 31.10 31.21 10,260,889 -11.66(-27.20%)
Dec 23, 2011 44.25 44.25 42.26 42.87 1,488,089 +0.91(+2.16%)
Dec 21, 2011 42.86 43.68 41.12 41.96 910,016 -1.11(-2.58%)
Dec 20, 2011 42.96 43.86 41.81 43.07 1,390,437 +0.82(+1.95%)
Dec 19, 2011 43.71 44.97 41.90 42.25 2,147,842 -0.91(-2.10%)
Dec 16, 2011 47.65 48.43 42.56 43.16 2,843,922 -3.94(-8.36%)
Dec 15, 2011 50.36 50.94 46.93 47.09 1,435,765 -0.75(-1.56%)
Dec 14, 2011 49.90 49.90 46.75 47.84 1,207,465 -2.37(-4.73%)
Dec 13, 2011 53.40 53.67 49.32 50.22 1,099,930 -2.71(-5.12%)
Dec 12, 2011 52.36 53.26 51.24 52.93 1,056,326 -0.33(-0.61%)
Dec 09, 2011 51.38 53.95 51.35 53.26 1,199,798 -1.29(-2.37%)
Dec 08, 2011 55.86 56.30 54.40 54.55 664,184 -2.01(-3.55%)
Dec 07, 2011 55.54 57.20 55.12 56.56 572,541 +0.47(+0.83%)
Dec 06, 2011 55.24 56.50 54.57 56.09 512,610 +0.65(+1.16%)
Dec 05, 2011 55.23 56.04 54.52 55.44 426,358 +0.69(+1.26%)
Dec 02, 2011 54.26 56.04 54.20 54.75 524,533 +1.01(+1.88%)
Dec 01, 2011 55.54 55.62 53.29 53.74 956,336 -2.66(-4.72%)
Nov 30, 2011 55.08 56.82 54.20 56.41 812,041 +2.66(+4.96%)
Nov 29, 2011 54.33 54.74 52.88 53.74 682,498 -0.33(-0.61%)
Nov 28, 2011 56.59 57.71 53.10 54.07 1,233,150 -0.53(-0.98%)
Nov 25, 2011 55.18 56.25 54.50 54.60 359,882 -0.70(-1.27%)
Nov 23, 2011 57.97 59.02 55.29 55.30 771,795 -2.88(-4.95%)
Nov 22, 2011 59.73 60.53 57.58 58.18 834,982 -1.69(-2.83%)
Nov 21, 2011 59.93 60.77 58.51 59.87 1,000,332 -0.22(-0.36%)
Nov 18, 2011 60.30 61.19 58.77 60.09 1,593,914 -0.86(-1.41%)
Nov 17, 2011 60.30 62.41 58.06 60.95 2,488,368 -2.91(-4.55%)
Nov 16, 2011 65.33 66.37 63.58 63.86 1,011,171 -1.62(-2.47%)
Nov 15, 2011 66.39 66.96 63.33 65.47 1,123,520 -2.08(-3.07%)
Nov 14, 2011 69.05 69.95 66.12 67.55 621,839 -1.95(-2.81%)
Nov 11, 2011 68.99 69.93 67.76 69.50 320,668 +1.44(+2.12%)
Nov 10, 2011 69.36 69.36 67.40 68.06 285,277 -0.23(-0.34%)
Nov 09, 2011 71.03 71.84 67.78 68.30 472,272 -4.26(-5.88%)
Nov 08, 2011 71.98 74.05 70.65 72.56 600,705 +0.89(+1.24%)
Nov 07, 2011 73.26 73.26 69.65 71.67 514,160 -1.39(-1.91%)
Nov 04, 2011 73.50 74.19 70.59 73.07 353,806 -0.97(-1.31%)
Nov 03, 2011 73.94 74.24 72.18 74.04 379,651 -0.21(-0.28%)
Nov 02, 2011 72.85 75.14 72.13 74.24 489,641 +1.29(+1.77%)
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.