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 37.22 39.70 37.00 38.87 1,055,036 +1.42(+3.79%)
Dec 30, 2008 35.85 37.76 35.30 37.45 1,019,283 +1.67(+4.67%)
Dec 29, 2008 36.62 41.40 35.22 35.78 1,061,610 -1.26(-3.40%)
Dec 26, 2008 36.72 37.33 36.18 37.04 422,108 +0.32(+0.87%)
Dec 24, 2008 35.56 36.92 35.56 36.72 469,331 +1.16(+3.26%)
Dec 23, 2008 36.82 36.99 35.37 35.56 800,337 -1.03(-2.81%)
Dec 22, 2008 38.63 39.22 36.07 36.59 1,646,501 -2.55(-6.52%)
Dec 19, 2008 39.81 40.36 38.58 39.14 2,980,974 -0.24(-0.61%)
Dec 18, 2008 42.20 42.20 38.39 39.38 1,593,021 -0.82(-2.04%)
Dec 17, 2008 39.11 41.54 38.34 40.20 1,746,321 +0.10(+0.25%)
Dec 16, 2008 40.25 40.95 38.24 40.10 2,640,310 +0.03(+0.07%)
Dec 15, 2008 45.16 46.24 39.37 40.07 1,739,622 -5.09(-11.27%)
Dec 12, 2008 43.98 47.18 43.20 45.16 804,291 +0.24(+0.53%)
Dec 11, 2008 46.07 47.20 44.04 44.92 965,914 -1.65(-3.54%)
Dec 10, 2008 47.50 48.58 45.43 46.57 1,439,304 -0.56(-1.19%)
Dec 09, 2008 46.74 48.55 45.53 47.13 1,454,857 -0.14(-0.30%)
Dec 08, 2008 48.00 49.58 45.38 47.27 1,386,827 +0.65(+1.39%)
Dec 05, 2008 40.00 46.62 39.13 46.62 1,842,112 +5.58(+13.60%)
Dec 04, 2008 39.00 42.00 35.18 41.04 1,872,719 +3.36(+8.92%)
Dec 03, 2008 35.12 37.68 33.57 37.68 1,497,325 +1.59(+4.41%)
Dec 02, 2008 33.98 38.47 31.55 36.09 1,962,871 +4.25(+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.