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, 2008 34.80 37.12 34.59 36.34 1,128,432 +1.33(+3.79%)
Dec 30, 2008 33.52 35.30 33.00 35.01 1,090,192 +1.56(+4.67%)
Dec 29, 2008 34.24 38.71 32.93 33.45 1,135,464 -1.18(-3.40%)
Dec 26, 2008 34.33 34.90 33.83 34.63 451,473 +0.30(+0.87%)
Dec 24, 2008 33.25 34.52 33.25 34.33 501,981 +1.08(+3.26%)
Dec 23, 2008 34.43 34.58 33.07 33.25 856,014 -0.96(-2.81%)
Dec 22, 2008 36.12 36.67 33.72 34.21 1,761,044 -2.38(-6.51%)
Dec 19, 2008 37.22 37.73 36.07 36.59 3,188,354 -0.22(-0.61%)
Dec 18, 2008 39.46 39.46 35.89 36.82 1,703,844 -0.77(-2.04%)
Dec 17, 2008 36.57 38.84 35.85 37.59 1,867,809 +0.09(+0.25%)
Dec 16, 2008 37.63 38.29 35.75 37.49 2,823,991 +0.03(+0.08%)
Dec 15, 2008 42.22 43.23 36.81 37.46 1,860,643 -4.76(-11.27%)
Dec 12, 2008 41.12 44.11 40.39 42.22 860,243 +0.22(+0.53%)
Dec 11, 2008 43.07 44.13 41.18 42.00 1,033,110 -1.54(-3.54%)
Dec 10, 2008 44.41 45.42 42.48 43.54 1,539,433 -0.52(-1.19%)
Dec 09, 2008 43.70 45.39 42.57 44.06 1,556,068 -0.13(-0.30%)
Dec 08, 2008 44.88 46.36 42.43 44.20 1,483,305 +0.61(+1.39%)
Dec 05, 2008 37.40 43.59 36.58 43.59 1,970,264 +5.22(+13.60%)
Dec 04, 2008 36.46 39.27 32.89 38.37 2,003,000 +3.14(+8.92%)
Dec 03, 2008 32.84 35.23 31.39 35.23 1,601,490 +1.49(+4.41%)
Dec 02, 2008 31.77 35.97 29.50 33.74 2,099,424 +3.97(+13.35%)
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.