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 (%)
Aug 31, 2011 56.39 57.26 55.41 55.99 423,481 +0.00(+0.00%)
Aug 30, 2011 55.70 56.54 54.84 55.99 566,008 +0.20(+0.35%)
Aug 29, 2011 52.56 55.91 52.47 55.80 694,410 +3.75(+7.20%)
Aug 26, 2011 50.54 52.28 49.66 52.05 555,031 +1.23(+2.43%)
Aug 25, 2011 51.72 52.54 50.33 50.81 501,801 -1.01(-1.95%)
Aug 24, 2011 51.17 53.15 50.70 51.82 671,332 +0.64(+1.24%)
Aug 23, 2011 48.95 51.19 48.87 51.19 690,887 +2.36(+4.82%)
Aug 22, 2011 50.24 50.63 48.67 48.83 789,687 -0.30(-0.61%)
Aug 19, 2011 51.34 51.96 48.67 49.13 1,334,152 -2.51(-4.85%)
Aug 18, 2011 52.46 53.73 51.34 51.64 1,652,753 -4.59(-8.16%)
Aug 17, 2011 57.75 59.46 55.01 56.23 562,208 -1.52(-2.64%)
Aug 16, 2011 58.01 59.44 57.04 57.75 374,850 -0.18(-0.31%)
Aug 15, 2011 57.14 58.08 56.45 57.93 408,581 +1.13(+1.99%)
Aug 12, 2011 58.56 59.43 56.25 56.80 528,022 -1.47(-2.52%)
Aug 11, 2011 56.52 59.52 56.24 58.27 670,624 +2.70(+4.86%)
Aug 10, 2011 60.06 61.55 55.39 55.56 885,120 -4.93(-8.15%)
Aug 09, 2011 57.58 60.49 54.77 60.49 1,181,793 +5.72(+10.45%)
Aug 08, 2011 61.85 62.98 54.65 54.77 1,607,535 -7.87(-12.57%)
Aug 05, 2011 63.15 63.91 61.11 62.64 677,882 +0.12(+0.19%)
Aug 04, 2011 62.23 63.09 61.50 62.52 746,287 -0.45(-0.71%)
Aug 03, 2011 63.69 64.03 62.19 62.97 449,649 -0.68(-1.07%)
Aug 02, 2011 65.64 66.10 63.51 63.65 649,148 -1.66(-2.55%)
Aug 01, 2011 65.67 65.91 64.52 65.32 496,018 +0.18(+0.27%)
Jul 29, 2011 64.94 65.83 64.51 65.14 537,791 -0.19(-0.29%)
Jul 28, 2011 66.15 67.28 65.14 65.33 565,816 -0.88(-1.33%)
Jul 27, 2011 67.49 68.01 66.04 66.20 496,953 -1.31(-1.94%)
Jul 26, 2011 69.79 70.42 67.49 67.51 447,510 -2.27(-3.26%)
Jul 25, 2011 71.03 71.11 69.69 69.79 303,556 -1.36(-1.92%)
Jul 22, 2011 70.91 71.28 70.12 71.15 150,514 +0.45(+0.63%)
Jul 21, 2011 69.52 71.43 69.52 70.70 215,854 +1.40(+2.02%)
Jul 20, 2011 70.80 71.80 69.21 69.30 233,949 -1.65(-2.33%)
Jul 19, 2011 69.93 71.47 68.76 70.95 364,843 +2.05(+2.97%)
Jul 18, 2011 69.06 70.31 67.79 68.91 270,038 -0.50(-0.71%)
Jul 15, 2011 69.49 70.08 68.44 69.40 324,579 +0.08(+0.12%)
Jul 14, 2011 70.43 71.83 69.01 69.32 305,746 -1.05(-1.49%)
Jul 13, 2011 70.79 71.29 69.83 70.36 322,369 +0.57(+0.82%)
Jul 12, 2011 69.13 74.80 68.11 69.79 756,583 +1.97(+2.91%)
Jul 11, 2011 69.06 69.52 67.39 67.82 311,390 -2.00(-2.87%)
Jul 08, 2011 68.25 70.12 68.23 69.82 362,155 +0.43(+0.62%)
Jul 07, 2011 66.91 69.93 66.62 69.39 428,084 +3.02(+4.55%)
Jul 06, 2011 66.15 67.65 66.15 66.37 360,240 +0.21(+0.31%)
Jul 05, 2011 67.07 67.32 66.00 66.17 239,044 -1.27(-1.89%)
Jul 01, 2011 66.43 67.73 65.12 67.44 445,686 +0.65(+0.97%)
Jun 30, 2011 65.44 66.83 65.18 66.79 468,292 +1.64(+2.51%)
Jun 29, 2011 65.91 66.55 64.81 65.16 431,311 -0.76(-1.15%)
Jun 28, 2011 65.90 66.63 63.81 65.91 436,152 +0.14(+0.21%)
Jun 27, 2011 64.73 66.12 64.54 65.77 245,341 +0.79(+1.21%)
Jun 24, 2011 66.93 67.32 64.88 64.99 649,080 -1.86(-2.78%)
Jun 23, 2011 66.29 67.65 65.45 66.85 426,407 +0.46(+0.69%)
Jun 22, 2011 68.58 69.09 66.29 66.39 383,782 -2.34(-3.40%)
Jun 21, 2011 70.36 70.64 68.35 68.73 301,290 -1.51(-2.16%)
Jun 20, 2011 69.74 70.95 68.85 70.24 463,090 +1.04(+1.50%)
Jun 17, 2011 68.43 70.27 67.37 69.21 1,377,404 +2.49(+3.73%)
Jun 16, 2011 64.12 66.85 64.12 66.72 602,700 +2.54(+3.96%)
Jun 15, 2011 66.33 66.33 64.07 64.18 463,900 -2.67(-4.00%)
Jun 14, 2011 67.75 68.80 66.82 66.85 577,677 -0.44(-0.65%)
Jun 13, 2011 63.61 69.09 63.61 67.29 808,010 +3.38(+5.30%)
Jun 10, 2011 63.55 64.18 62.05 63.90 477,448 +0.84(+1.33%)
Jun 09, 2011 62.41 63.84 61.85 63.06 450,590 +0.93(+1.50%)
Jun 08, 2011 62.40 62.61 61.85 62.13 352,181 -0.13(-0.21%)
Jun 07, 2011 62.28 63.11 62.20 62.26 389,959 +0.07(+0.12%)
Jun 06, 2011 62.54 62.91 61.93 62.18 443,851 -0.36(-0.57%)
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.