Indicators

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	66.90	67.12	65.35	66.34	1,540,289	-0.93(-1.38%)
Nov 27, 2009	65.69	68.53	65.12	67.26	1,285,937	-0.49(-0.72%)
Nov 25, 2009	66.57	67.97	65.54	67.75	2,056,792	+1.31(+1.97%)
Nov 24, 2009	67.06	67.47	65.92	66.44	2,378,248	-0.56(-0.84%)
Nov 23, 2009	68.40	68.64	66.78	67.00	1,403,860	-0.92(-1.35%)
Nov 20, 2009	68.13	69.40	67.49	67.92	1,783,484	-0.29(-0.42%)
Nov 19, 2009	72.46	72.65	67.33	68.21	3,438,307	-2.64(-3.72%)
Nov 18, 2009	71.00	72.81	70.22	70.84	2,101,920	-0.51(-0.72%)
Nov 17, 2009	72.40	73.64	70.16	71.36	2,223,117	-1.20(-1.65%)
Nov 16, 2009	70.04	74.56	69.43	72.55	2,455,433	+2.86(+4.11%)
Nov 13, 2009	65.55	70.12	65.45	69.69	1,852,095	+4.38(+6.70%)
Nov 12, 2009	65.58	67.31	65.18	65.32	1,297,785	+0.03(+0.04%)
Nov 11, 2009	66.43	66.77	64.82	65.29	1,251,941	-1.09(-1.65%)
Nov 10, 2009	65.59	66.73	65.44	66.38	1,219,882	+0.46(+0.69%)
Nov 09, 2009	65.09	66.18	63.62	65.92	1,522,786	+2.67(+4.23%)
Nov 06, 2009	62.44	64.72	61.54	63.25	1,142,197	+0.71(+1.14%)
Nov 05, 2009	62.83	63.04	61.44	62.54	2,204,409	-1.15(-1.81%)
Nov 04, 2009	63.74	64.85	62.13	63.69	1,204,605	+0.03(+0.04%)
Nov 03, 2009	62.18	63.90	62.00	63.66	1,516,248	+0.90(+1.43%)

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.