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 (%)
Mar 30, 2012 63.90 64.09 61.61 61.94 1,019,002 -1.22(-1.92%)
Mar 29, 2012 64.61 65.45 62.21 63.16 1,498,129 -1.35(-2.09%)
Mar 28, 2012 68.18 69.79 63.86 64.50 1,662,383 -4.22(-6.14%)
Mar 27, 2012 67.26 70.72 66.48 68.72 1,270,181 +1.62(+2.41%)
Mar 26, 2012 68.24 68.57 65.96 67.10 902,103 -0.55(-0.82%)
Mar 23, 2012 69.35 69.36 65.88 67.65 1,302,286 -1.24(-1.80%)
Mar 22, 2012 70.79 70.79 67.80 68.90 1,728,168 -2.80(-3.91%)
Mar 21, 2012 74.81 75.30 71.14 71.70 1,647,360 -3.09(-4.14%)
Mar 20, 2012 73.96 75.64 73.67 74.80 1,051,797 +0.13(+0.18%)
Mar 19, 2012 76.36 76.84 74.10 74.67 1,503,561 -2.52(-3.26%)
Mar 16, 2012 78.54 80.31 76.51 77.18 2,754,863 -0.82(-1.05%)
Mar 15, 2012 74.65 78.96 74.28 78.00 1,955,055 +3.24(+4.34%)
Mar 14, 2012 74.23 75.73 73.66 74.76 1,093,693 +0.02(+0.03%)
Mar 13, 2012 72.58 74.90 71.90 74.74 1,132,911 +2.08(+2.87%)
Mar 12, 2012 74.67 75.86 72.02 72.66 1,380,993 -2.59(-3.44%)
Mar 09, 2012 72.47 76.20 72.07 75.25 1,753,495 +2.66(+3.67%)
Mar 08, 2012 69.30 73.18 68.82 72.58 1,227,451 +3.49(+5.05%)
Mar 07, 2012 68.64 70.58 67.52 69.09 1,053,589 +0.45(+0.65%)
Mar 06, 2012 69.24 69.24 67.14 68.64 1,645,370 -0.99(-1.42%)
Mar 05, 2012 70.51 73.58 68.72 69.64 2,500,607 -1.38(-1.95%)
Mar 02, 2012 64.53 71.62 64.08 71.02 2,839,329 +6.28(+9.71%)
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.