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, 2012 46.42 47.25 45.91 46.27 381,822 -0.44(-0.94%)
Jul 30, 2012 48.41 48.63 46.12 46.71 442,299 -1.77(-3.65%)
Jul 27, 2012 47.22 49.34 46.60 48.48 541,090 +1.57(+3.35%)
Jul 26, 2012 46.35 47.42 45.25 46.91 647,058 +1.28(+2.81%)
Jul 25, 2012 45.33 46.05 44.64 45.63 472,623 +0.41(+0.91%)
Jul 24, 2012 46.34 46.75 44.58 45.21 622,683 -1.14(-2.46%)
Jul 23, 2012 47.08 47.27 45.69 46.36 589,878 -1.57(-3.28%)
Jul 20, 2012 50.35 50.81 47.72 47.93 741,807 -2.62(-5.18%)
Jul 19, 2012 51.04 51.42 49.95 50.54 345,892 -0.45(-0.88%)
Jul 18, 2012 49.83 51.69 49.76 50.99 352,537 +0.68(+1.36%)
Jul 17, 2012 51.27 51.89 49.81 50.31 488,214 -0.80(-1.57%)
Jul 16, 2012 49.93 51.21 49.81 51.11 549,692 +1.02(+2.03%)
Jul 13, 2012 50.04 50.39 49.24 50.09 507,750 +0.09(+0.19%)
Jul 12, 2012 51.88 51.89 49.34 50.00 800,419 -2.71(-5.14%)
Jul 11, 2012 53.81 54.43 52.25 52.71 553,468 -1.18(-2.19%)
Jul 10, 2012 54.60 55.64 52.71 53.89 613,212 -0.65(-1.20%)
Jul 09, 2012 57.21 57.62 54.33 54.55 660,040 -2.52(-4.41%)
Jul 06, 2012 57.72 58.86 56.62 57.06 506,213 -0.73(-1.26%)
Jul 05, 2012 56.03 58.35 55.90 57.79 435,918 +1.48(+2.62%)
Jul 03, 2012 56.01 57.16 55.64 56.31 327,409 +0.24(+0.43%)
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.