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, 2009 79.46 78.02 78.02 78.02 1,841,154 -1.40(-1.77%)
Dec 30, 2009 78.77 80.40 78.57 79.42 1,798,853 +0.22(+0.28%)
Dec 29, 2009 79.84 80.41 78.83 79.20 1,712,059 -0.68(-0.85%)
Dec 28, 2009 78.91 80.90 78.86 79.88 2,061,918 +1.48(+1.88%)
Dec 24, 2009 76.59 78.87 76.00 78.41 1,487,410 +2.15(+2.82%)
Dec 23, 2009 74.60 76.67 74.00 76.26 2,044,023 +1.64(+2.19%)
Dec 22, 2009 73.72 74.68 73.35 74.62 1,461,822 +1.06(+1.44%)
Dec 21, 2009 71.98 74.29 71.79 73.56 1,809,279 +2.25(+3.16%)
Dec 18, 2009 71.61 71.98 69.93 71.31 2,563,631 +0.34(+0.47%)
Dec 17, 2009 70.40 71.20 70.12 70.97 1,844,840 +0.17(+0.24%)
Dec 16, 2009 71.57 72.27 70.51 70.80 1,716,664 +0.55(+0.79%)
Dec 15, 2009 70.49 71.06 69.88 70.25 1,568,039 -0.79(-1.12%)
Dec 14, 2009 70.58 71.05 68.81 71.05 1,581,800 +1.56(+2.25%)
Dec 11, 2009 68.78 70.28 68.47 69.49 1,498,706 +0.91(+1.32%)
Dec 10, 2009 66.91 69.50 66.91 68.58 1,792,849 +1.90(+2.85%)
Dec 09, 2009 66.48 67.84 65.51 66.68 1,412,473 +0.31(+0.46%)
Dec 08, 2009 67.41 67.85 65.87 66.37 1,706,343 -1.51(-2.23%)
Dec 07, 2009 68.18 68.82 67.49 67.89 1,475,166 -0.09(-0.14%)
Dec 04, 2009 68.97 69.65 66.67 67.98 1,615,444 +0.47(+0.69%)
Dec 03, 2009 68.83 70.05 67.26 67.51 1,550,734 -1.31(-1.90%)
Dec 02, 2009 68.67 70.56 67.91 68.82 1,285,476 +0.62(+0.90%)
Dec 01, 2009 67.08 69.19 66.87 68.21 1,383,892 +1.87(+2.82%)
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%)
Nov 02, 2009 63.72 64.85 61.51 62.76 1,424,857 -0.68(-1.08%)
Oct 30, 2009 65.83 66.83 63.06 63.45 1,382,449 -2.62(-3.96%)
Oct 29, 2009 64.71 66.83 64.08 66.06 1,289,480 +2.15(+3.36%)
Oct 28, 2009 66.40 66.85 63.60 63.91 1,273,138 -2.40(-3.62%)
Oct 27, 2009 68.29 69.44 65.93 66.32 1,147,382 -1.74(-2.56%)
Oct 26, 2009 67.95 70.24 67.63 68.06 1,179,490 +0.01(+0.01%)
Oct 23, 2009 67.69 70.12 67.07 68.05 1,293,120 -1.08(-1.56%)
Oct 22, 2009 65.66 69.99 65.53 69.12 1,659,205 +3.50(+5.33%)
Oct 21, 2009 66.06 69.10 65.33 65.62 1,620,420 -0.31(-0.47%)
Oct 20, 2009 65.23 67.24 64.96 65.93 1,345,267 -1.61(-2.38%)
Oct 19, 2009 65.94 67.63 64.75 67.54 1,157,440 +2.02(+3.08%)
Oct 16, 2009 66.67 67.69 64.69 65.52 1,555,260 -1.24(-1.86%)
Oct 15, 2009 67.20 68.87 66.13 66.77 1,304,172 -0.94(-1.39%)
Oct 14, 2009 65.69 67.98 65.21 67.71 1,234,121 +2.52(+3.87%)
Oct 13, 2009 64.52 65.90 64.52 65.19 953,771 +0.57(+0.88%)
Oct 12, 2009 65.67 65.78 63.80 64.61 923,750 +1.04(+1.63%)
Oct 09, 2009 62.95 63.94 62.61 63.58 849,903 +0.17(+0.27%)
Oct 08, 2009 63.53 64.77 63.17 63.41 1,120,283 +0.51(+0.82%)
Oct 07, 2009 61.74 63.76 61.74 62.89 833,852 +1.29(+2.09%)
Oct 06, 2009 60.61 63.11 60.58 61.60 1,205,648 +1.29(+2.14%)
Oct 05, 2009 58.72 60.63 58.70 60.31 988,401 +1.80(+3.07%)
Oct 02, 2009 58.56 59.38 57.62 58.52 830,727 -0.36(-0.62%)
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.