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 (%)
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.