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 (%)
Aug 30, 2013 41.52 44.55 41.12 44.24 0 +2.68(+6.45%)
Aug 29, 2013 40.79 41.88 40.50 41.56 536,105 +0.69(+1.69%)
Aug 28, 2013 40.75 41.48 40.27 40.87 611,406 +0.29(+0.71%)
Aug 27, 2013 39.25 41.70 38.88 40.58 993,277 +1.24(+3.15%)
Aug 26, 2013 39.80 40.46 39.30 39.34 798,897 -0.26(-0.66%)
Aug 23, 2013 40.10 40.20 39.25 39.60 0 -0.12(-0.30%)
Aug 22, 2013 39.73 40.70 39.11 39.72 2,694,771 -3.55(-8.20%)
Aug 21, 2013 41.69 43.72 41.42 43.27 1,458,325 +1.68(+4.04%)
Aug 20, 2013 40.22 41.70 40.20 41.59 0 +1.47(+3.66%)
Aug 19, 2013 41.35 41.63 39.53 40.12 1,581,405 -1.06(-2.58%)
Aug 16, 2013 42.51 42.99 41.02 41.18 0 -0.55(-1.31%)
Aug 15, 2013 41.71 41.88 41.01 41.73 852,577 +0.00(+0.00%)
Aug 14, 2013 42.30 42.42 41.38 41.73 775,467 -0.44(-1.04%)
Aug 13, 2013 42.36 43.02 41.62 42.17 704,600 -0.26(-0.61%)
Aug 12, 2013 41.32 42.69 40.93 42.43 720,069 +1.08(+2.61%)
Aug 09, 2013 42.01 42.01 40.80 41.35 909,339 -0.57(-1.36%)
Aug 08, 2013 42.11 42.45 41.36 41.92 974,278 +0.14(+0.34%)
Aug 07, 2013 42.12 42.20 41.25 41.78 1,075,368 -0.55(-1.30%)
Aug 06, 2013 44.44 44.44 41.94 42.33 1,517,412 -2.37(-5.30%)
Aug 05, 2013 45.98 46.50 44.35 44.70 956,697 -1.38(-2.99%)
Aug 02, 2013 46.20 47.47 45.94 46.08 526,375 -0.42(-0.90%)
Aug 01, 2013 46.00 47.12 45.33 46.50 1,026,063 +0.70(+1.53%)
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%)
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.