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 (%)
Jul 31, 2013 44.46 45.97 44.11 45.80 0 +1.44(+3.25%)
Jul 30, 2013 44.30 44.54 43.81 44.36 0 +0.32(+0.73%)
Jul 29, 2013 43.04 44.07 43.02 44.04 0 +0.66(+1.52%)
Jul 26, 2013 42.56 43.49 42.43 43.38 0 +0.61(+1.43%)
Jul 25, 2013 42.03 43.00 42.03 42.77 0 +0.65(+1.54%)
Jul 24, 2013 43.00 43.33 42.00 42.12 0 -0.69(-1.61%)
Jul 23, 2013 44.60 44.60 42.68 42.81 0 -1.81(-4.06%)
Jul 22, 2013 44.15 44.88 43.73 44.62 0 +0.24(+0.54%)
Jul 19, 2013 44.01 45.19 43.62 44.38 0 +0.81(+1.86%)
Jul 18, 2013 43.82 44.14 43.30 43.57 0 -0.18(-0.41%)
Jul 17, 2013 44.27 44.32 43.57 43.75 353,312 -0.41(-0.93%)
Jul 16, 2013 44.14 44.49 43.71 44.16 600,697 +0.11(+0.25%)
Jul 15, 2013 44.07 44.26 43.49 44.05 0 +0.10(+0.23%)
Jul 12, 2013 45.49 45.74 43.57 43.95 0 -1.50(-3.30%)
Jul 11, 2013 45.24 45.68 44.73 45.45 0 +0.74(+1.66%)
Jul 10, 2013 43.40 44.85 43.11 44.71 0 +1.28(+2.95%)
Jul 09, 2013 42.53 44.01 41.99 43.43 659,434 +1.32(+3.13%)
Jul 08, 2013 42.17 42.47 41.91 42.11 0 -0.02(-0.05%)
Jul 05, 2013 42.82 42.97 42.00 42.13 0 -0.11(-0.26%)
Jul 03, 2013 42.09 42.62 41.98 42.24 0 +0.00(+0.00%)
Jul 02, 2013 42.02 42.81 41.84 42.24 1,595,404 +0.23(+0.55%)
Jul 01, 2013 42.39 42.85 41.95 42.01 0 -0.07(-0.17%)
Jun 28, 2013 42.52 42.77 42.00 42.08 1,576,242 -0.69(-1.61%)
Jun 27, 2013 43.73 43.73 42.63 42.77 0 -0.78(-1.79%)
Jun 26, 2013 43.59 43.95 42.77 43.55 0 +0.25(+0.58%)
Jun 25, 2013 43.63 43.92 42.65 43.30 0 +0.21(+0.48%)
Jun 24, 2013 43.45 43.55 42.47 43.09 0 -0.92(-2.09%)
Jun 21, 2013 44.58 44.77 43.34 44.01 1,128,631 -0.31(-0.70%)
Jun 20, 2013 46.00 46.14 44.06 44.32 0 -2.13(-4.59%)
Jun 19, 2013 47.06 47.63 46.14 46.45 0 -0.61(-1.30%)
Jun 18, 2013 46.84 47.26 46.28 47.06 0 +0.22(+0.47%)
Jun 17, 2013 46.97 47.74 46.55 46.84 0 +0.32(+0.69%)
Jun 14, 2013 46.99 47.86 46.22 46.52 0 -0.69(-1.46%)
Jun 13, 2013 45.07 47.42 44.84 47.21 850,208 +2.14(+4.75%)
Jun 12, 2013 46.42 46.42 44.90 45.07 543,012 -1.07(-2.32%)
Jun 11, 2013 46.38 46.96 45.93 46.14 542,123 -0.57(-1.22%)
Jun 10, 2013 47.56 48.17 46.56 46.71 0 -0.85(-1.79%)
Jun 07, 2013 47.40 48.08 46.71 47.56 0 +0.46(+0.98%)
Jun 06, 2013 47.51 47.53 46.28 47.10 0 -0.24(-0.51%)
Jun 05, 2013 48.00 48.37 47.20 47.34 932,289 -0.70(-1.46%)
Jun 04, 2013 49.12 49.64 47.72 48.04 0 -1.21(-2.46%)
Jun 03, 2013 48.87 49.61 47.89 49.25 933,211 +0.42(+0.86%)
May 31, 2013 48.18 49.64 48.14 48.83 818,378 +0.47(+0.97%)
May 30, 2013 50.48 50.48 48.35 48.36 1,107,651 -1.87(-3.72%)
May 29, 2013 48.55 50.70 48.20 50.23 1,350,780 +1.25(+2.55%)
May 28, 2013 50.49 51.36 48.51 48.98 2,109,101 -1.27(-2.53%)
May 24, 2013 48.80 50.76 47.33 50.25 0 -7.92(-13.62%)
May 23, 2013 58.00 59.34 57.53 58.17 1,366,065 -0.20(-0.34%)
May 22, 2013 60.09 60.74 57.74 58.37 0 -1.42(-2.37%)
May 21, 2013 57.95 60.30 57.95 59.79 0 +1.81(+3.12%)
May 20, 2013 57.48 58.26 56.54 57.98 0 +0.46(+0.80%)
May 17, 2013 58.32 58.58 57.12 57.52 0 -0.02(-0.03%)
May 16, 2013 57.95 58.92 57.15 57.54 632,039 -0.63(-1.08%)
May 15, 2013 57.22 60.72 57.00 58.17 1,221,287 +2.30(+4.12%)
May 13, 2013 56.57 56.85 55.13 55.87 0 -0.96(-1.69%)
May 10, 2013 53.01 56.93 52.38 56.83 0 +3.84(+7.25%)
May 09, 2013 52.54 53.85 52.54 52.99 0 +0.36(+0.68%)
May 08, 2013 52.47 53.24 52.42 52.63 0 +0.19(+0.36%)
May 07, 2013 52.09 52.94 51.64 52.44 0 +0.36(+0.69%)
May 06, 2013 51.45 52.48 51.45 52.08 0 +0.63(+1.22%)
May 03, 2013 51.93 51.80 51.34 51.45 0 +0.30(+0.59%)
May 02, 2013 50.10 51.57 50.10 51.15 0 +1.11(+2.22%)
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.