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 (%)
Jun 30, 2008 72.52 72.83 68.74 68.87 4,375,577 -3.81(-5.24%)
Jun 27, 2008 69.77 73.36 69.77 72.67 4,788,346 +3.11(+4.48%)
Jun 26, 2008 69.04 71.64 68.59 69.56 4,982,624 -0.04(-0.05%)
Jun 25, 2008 69.48 72.53 68.94 69.60 2,945,589 +0.75(+1.09%)
Jun 24, 2008 68.58 71.29 67.84 68.85 2,872,065 -0.01(-0.01%)
Jun 23, 2008 70.03 70.61 68.49 68.86 4,590,329 -1.03(-1.47%)
Jun 20, 2008 71.85 71.88 69.27 69.89 4,866,349 -2.34(-3.24%)
Jun 19, 2008 72.86 73.52 71.21 72.23 3,318,627 -0.62(-0.85%)
Jun 18, 2008 74.47 75.21 72.61 72.84 5,938,029 -1.83(-2.45%)
Jun 17, 2008 76.69 77.49 74.51 74.67 3,513,246 -1.52(-2.00%)
Jun 16, 2008 76.62 78.72 75.97 76.20 3,387,825 -1.18(-1.52%)
Jun 13, 2008 75.92 78.09 75.44 77.38 2,044,700 +2.08(+2.76%)
Jun 12, 2008 75.41 77.58 74.53 75.30 2,572,606 +0.50(+0.67%)
Jun 11, 2008 76.66 77.30 74.80 74.80 2,278,678 -1.90(-2.47%)
Jun 10, 2008 76.48 77.38 75.83 76.69 2,877,845 -0.66(-0.86%)
Jun 09, 2008 77.61 78.25 76.13 77.36 3,061,229 +0.36(+0.46%)
Jun 06, 2008 78.21 78.78 76.13 77.00 3,724,671 -2.36(-2.97%)
Jun 05, 2008 80.09 81.58 79.17 79.36 2,835,832 -0.36(-0.45%)
Jun 04, 2008 78.56 80.48 78.14 79.71 1,982,346 +0.24(+0.31%)
Jun 03, 2008 78.33 80.59 77.72 79.47 2,574,904 +1.14(+1.46%)
Jun 02, 2008 79.43 79.69 77.22 78.33 2,254,870 -0.88(-1.11%)
May 30, 2008 80.34 80.55 77.92 79.21 3,106,875 -1.33(-1.65%)
May 29, 2008 84.87 84.88 79.90 80.54 4,180,668 -3.01(-3.60%)
May 28, 2008 82.14 84.14 81.51 83.55 2,643,407 +2.12(+2.61%)
May 27, 2008 82.27 83.20 80.69 81.43 1,929,227 -0.80(-0.98%)
May 26, 2008 83.44 83.51 79.94 82.23 2,155,188 +0.00(+0.00%)
May 23, 2008 83.44 83.51 79.94 82.23 2,155,188 -2.01(-2.39%)
May 22, 2008 82.59 84.52 80.76 84.24 2,166,764 +1.48(+1.78%)
May 21, 2008 85.58 86.01 81.49 82.76 2,911,596 -3.17(-3.69%)
May 20, 2008 87.42 88.16 84.40 85.93 2,161,264 -2.43(-2.75%)
May 19, 2008 88.85 90.20 87.55 88.36 1,947,449 -0.37(-0.42%)
May 16, 2008 90.77 91.05 87.68 88.74 2,644,036 -1.81(-2.00%)
May 15, 2008 87.87 90.78 87.65 90.55 2,656,801 +1.97(+2.23%)
May 14, 2008 88.82 90.40 88.19 88.58 2,225,194 +0.37(+0.42%)
May 13, 2008 88.65 89.58 86.63 88.20 1,713,630 -0.33(-0.37%)
May 12, 2008 87.19 89.56 86.38 88.53 2,651,201 +1.40(+1.61%)
May 09, 2008 87.10 88.54 86.77 87.13 1,597,757 -0.24(-0.28%)
May 08, 2008 88.82 89.41 86.73 87.37 2,162,116 -1.39(-1.57%)
May 07, 2008 89.62 91.68 88.35 88.76 2,817,494 -0.53(-0.60%)
May 06, 2008 92.09 92.56 88.40 89.30 3,745,038 -4.27(-4.57%)
May 05, 2008 96.03 97.00 93.20 93.57 1,869,471 -2.94(-3.04%)
May 02, 2008 93.95 96.51 93.91 96.51 1,459,409 +2.77(+2.95%)
May 01, 2008 91.63 95.37 89.58 93.74 1,700,286 +1.54(+1.67%)
Apr 30, 2008 95.49 95.94 91.81 92.20 1,496,201 -3.23(-3.38%)
Apr 29, 2008 94.14 96.67 94.12 95.42 1,750,542 +0.77(+0.81%)
Apr 28, 2008 93.04 96.07 91.39 94.66 2,116,460 +1.39(+1.49%)
Apr 25, 2008 90.49 93.43 90.06 93.26 1,797,144 +2.57(+2.84%)
Apr 24, 2008 90.87 92.41 87.76 90.69 2,224,566 +0.05(+0.05%)
Apr 23, 2008 90.26 91.37 88.87 90.64 1,316,041 +0.40(+0.45%)
Apr 22, 2008 91.60 92.09 88.59 90.24 2,363,900 -0.90(-0.98%)
Apr 21, 2008 95.73 95.73 91.11 91.14 3,346,857 -6.77(-6.91%)
Apr 18, 2008 98.63 99.66 96.59 97.91 3,038,199 +0.90(+0.93%)
Apr 17, 2008 95.49 97.13 94.51 97.01 1,215,667 +1.44(+1.51%)
Apr 16, 2008 94.71 95.80 92.47 95.57 2,039,067 +0.84(+0.89%)
Apr 15, 2008 95.09 95.34 93.51 94.73 1,207,951 -0.10(-0.11%)
Apr 14, 2008 95.39 95.79 93.69 94.83 1,514,608 -0.74(-0.77%)
Apr 11, 2008 95.70 97.26 95.19 95.57 1,940,853 -2.75(-2.80%)
Apr 10, 2008 96.22 98.53 96.09 98.32 2,328,971 +1.57(+1.62%)
Apr 09, 2008 97.91 98.64 95.47 96.75 2,226,203 -1.57(-1.60%)
Apr 08, 2008 96.37 99.01 96.11 98.32 2,063,572 +1.41(+1.46%)
Apr 07, 2008 98.74 99.61 96.78 96.91 1,739,156 -1.83(-1.86%)
Apr 04, 2008 100.97 101.27 98.49 98.74 1,737,534 -1.77(-1.76%)
Apr 03, 2008 100.42 102.54 99.11 100.51 2,303,378 -0.10(-0.10%)
Apr 02, 2008 102.05 104.40 100.16 100.61 1,471,268 -1.74(-1.70%)
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.