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 (%)
Dec 31, 2012 36.80 38.92 36.72 38.57 1,712,048 +1.64(+4.43%)
Dec 28, 2012 36.66 37.23 35.90 36.93 835,883 +0.19(+0.51%)
Dec 27, 2012 37.01 38.09 36.00 36.74 1,409,474 -0.08(-0.23%)
Dec 26, 2012 37.78 37.97 36.02 36.83 1,506,047 -0.92(-2.43%)
Dec 24, 2012 38.29 38.53 37.57 37.74 662,977 -0.43(-1.13%)
Dec 21, 2012 40.33 40.86 37.69 38.17 2,990,188 -3.18(-7.69%)
Dec 20, 2012 41.21 41.86 40.79 41.35 864,755 -0.05(-0.11%)
Dec 19, 2012 41.57 42.15 41.14 41.40 731,006 -0.02(-0.05%)
Dec 18, 2012 41.51 42.48 41.14 41.42 1,555,822 +0.21(+0.52%)
Dec 17, 2012 39.71 41.22 39.16 41.20 1,145,353 +1.69(+4.28%)
Dec 14, 2012 39.47 40.47 39.32 39.51 848,451 -0.14(-0.35%)
Dec 13, 2012 39.83 40.15 39.22 39.65 812,658 +0.02(+0.06%)
Dec 12, 2012 40.67 40.89 39.52 39.63 905,279 -1.04(-2.57%)
Dec 11, 2012 41.33 41.86 40.32 40.67 1,346,639 -0.44(-1.08%)
Dec 10, 2012 40.25 42.00 39.66 41.11 2,117,562 +0.95(+2.36%)
Dec 07, 2012 39.27 40.39 38.80 40.17 3,158,008 +2.53(+6.73%)
Dec 06, 2012 38.47 38.70 36.65 37.63 1,572,074 -0.90(-2.34%)
Dec 05, 2012 40.03 40.49 38.05 38.53 2,156,535 -1.56(-3.89%)
Dec 04, 2012 39.39 40.84 38.61 40.09 1,723,905 +0.81(+2.07%)
Nov 30, 2012 40.30 40.44 38.77 39.28 1,627,864 -1.02(-2.53%)
Nov 29, 2012 41.49 41.70 40.18 40.30 1,685,394 -1.29(-3.10%)
Nov 28, 2012 43.55 43.65 41.25 41.59 2,244,597 -1.47(-3.41%)
Nov 27, 2012 44.17 44.41 42.80 43.05 1,081,505 -0.80(-1.83%)
Nov 26, 2012 44.49 45.16 43.33 43.86 966,244 -0.57(-1.28%)
Nov 23, 2012 44.96 45.13 43.77 44.43 640,714 +0.03(+0.06%)
Nov 21, 2012 46.23 46.63 44.06 44.40 1,095,823 -1.87(-4.04%)
Nov 20, 2012 44.56 47.02 44.48 46.27 1,724,148 +1.52(+3.40%)
Nov 19, 2012 44.89 46.03 44.14 44.75 1,952,062 +0.35(+0.78%)
Nov 16, 2012 51.16 51.59 43.13 44.40 7,092,622 -10.28(-18.79%)
Nov 15, 2012 54.58 55.42 54.04 54.68 876,546 +0.06(+0.10%)
Nov 14, 2012 56.45 56.97 54.26 54.62 764,348 -1.38(-2.47%)
Nov 13, 2012 57.47 58.15 55.85 56.00 769,332 -1.44(-2.50%)
Nov 12, 2012 59.37 59.57 56.71 57.44 741,112 -1.00(-1.71%)
Nov 09, 2012 57.53 59.44 57.44 58.44 655,375 +0.63(+1.08%)
Nov 08, 2012 59.87 60.39 57.43 57.82 773,992 -2.17(-3.62%)
Nov 07, 2012 62.15 62.15 58.71 59.99 807,010 -2.43(-3.89%)
Nov 06, 2012 61.00 64.30 60.85 62.42 1,031,684 +1.60(+2.63%)
Nov 05, 2012 59.77 62.46 59.76 60.82 1,136,640 +1.04(+1.74%)
Nov 02, 2012 61.02 61.02 59.08 59.78 505,266 -0.56(-0.93%)
Nov 01, 2012 58.68 61.15 58.39 60.34 822,106 +1.75(+2.98%)
Oct 31, 2012 60.07 61.17 57.87 58.59 986,857 -3.76(-6.03%)
Oct 26, 2012 58.46 62.35 62.35 62.35 1,510,123 +3.52(+5.99%)
Oct 25, 2012 57.95 59.28 57.14 58.83 842,702 +1.17(+2.03%)
Oct 24, 2012 57.06 57.92 56.78 57.66 595,385 +1.03(+1.82%)
Oct 23, 2012 55.60 57.03 54.68 56.63 880,143 +1.73(+3.15%)
Oct 19, 2012 57.39 57.54 54.27 54.90 870,043 -2.14(-3.75%)
Oct 18, 2012 57.53 57.97 56.43 57.04 410,918 -0.43(-0.75%)
Oct 17, 2012 57.92 58.43 56.63 57.47 669,919 -0.65(-1.13%)
Oct 16, 2012 56.77 58.30 56.46 58.13 943,701 +1.73(+3.07%)
Oct 15, 2012 56.13 56.62 55.96 56.40 560,053 +0.37(+0.67%)
Oct 12, 2012 56.10 57.03 55.71 56.02 682,604 -0.94(-1.64%)
Oct 11, 2012 55.98 57.83 55.49 56.96 834,558 +1.46(+2.63%)
Oct 10, 2012 55.23 55.70 54.63 55.50 638,184 +0.43(+0.78%)
Oct 09, 2012 54.59 55.71 54.02 55.07 917,618 +0.30(+0.55%)
Oct 08, 2012 52.95 55.14 52.14 54.77 788,187 +1.68(+3.17%)
Oct 05, 2012 53.61 54.63 52.59 53.09 535,067 -0.20(-0.37%)
Oct 04, 2012 52.85 54.44 52.83 53.28 826,078 +0.50(+0.94%)
Oct 03, 2012 51.91 53.08 51.51 52.79 665,869 +0.99(+1.91%)
Oct 02, 2012 51.88 52.78 51.54 51.80 678,342 +0.09(+0.18%)
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.