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 (%)
Nov 30, 2010 60.75 62.48 60.16 61.24 1,229,695 +0.06(+0.09%)
Nov 29, 2010 61.50 61.65 60.20 61.18 947,383 -0.58(-0.94%)
Nov 26, 2010 61.82 61.95 61.10 61.76 288,366 -0.15(-0.24%)
Nov 24, 2010 60.79 61.91 61.91 61.91 777,486 +1.74(+2.89%)
Nov 23, 2010 59.49 60.82 59.41 60.17 760,903 -0.24(-0.40%)
Nov 22, 2010 59.32 61.35 58.97 60.42 1,065,827 +0.81(+1.36%)
Nov 19, 2010 59.21 60.21 58.72 59.60 1,409,037 +0.05(+0.08%)
Nov 18, 2010 58.90 60.25 57.99 59.56 2,434,270 -2.34(-3.78%)
Nov 17, 2010 60.13 62.11 60.01 61.89 1,232,224 +1.22(+2.02%)
Nov 16, 2010 62.52 62.52 59.81 60.67 2,309,304 -2.65(-4.18%)
Nov 15, 2010 65.05 65.47 63.15 63.32 1,149,378 -1.38(-2.14%)
Nov 12, 2010 66.36 66.85 64.39 64.70 934,301 -2.08(-3.11%)
Nov 11, 2010 66.28 67.85 65.84 66.77 565,292 -0.53(-0.79%)
Nov 10, 2010 66.64 67.78 66.00 67.31 581,970 +0.35(+0.52%)
Nov 09, 2010 67.78 68.21 66.53 66.96 1,176,050 -1.37(-2.01%)
Nov 08, 2010 69.46 69.46 67.06 68.34 542,850 -0.23(-0.34%)
Nov 05, 2010 69.40 70.25 68.33 68.57 706,083 -0.92(-1.32%)
Nov 04, 2010 67.51 70.51 67.51 69.49 909,159 +2.72(+4.08%)
Nov 03, 2010 67.09 67.50 65.96 66.77 554,652 -0.80(-1.19%)
Nov 02, 2010 66.76 68.62 66.09 67.57 985,036 +1.29(+1.95%)
Nov 01, 2010 68.15 68.41 65.81 66.28 569,386 -1.02(-1.51%)
Oct 29, 2010 66.89 67.89 66.48 67.30 509,405 +0.00(+0.00%)
Oct 28, 2010 69.28 69.43 66.29 67.30 813,018 -1.68(-2.44%)
Oct 27, 2010 70.41 71.22 68.49 68.98 844,538 -1.81(-2.56%)
Oct 25, 2010 72.15 72.61 70.71 70.79 334,317 -0.56(-0.79%)
Oct 22, 2010 71.12 71.80 70.33 71.36 408,682 +0.29(+0.41%)
Oct 21, 2010 70.93 73.79 70.29 71.07 1,131,036 +0.37(+0.53%)
Oct 20, 2010 69.95 71.24 69.33 70.69 894,541 +1.10(+1.59%)
Oct 19, 2010 69.98 70.38 68.71 69.59 700,685 -0.65(-0.92%)
Oct 18, 2010 69.91 71.29 68.94 70.23 706,507 +0.21(+0.29%)
Oct 15, 2010 70.22 71.39 68.35 70.03 1,146,683 +1.04(+1.50%)
Oct 14, 2010 69.01 69.49 68.22 68.99 675,643 -0.04(-0.05%)
Oct 13, 2010 69.18 69.93 68.38 69.03 763,213 +1.30(+1.92%)
Oct 12, 2010 67.55 67.86 66.01 67.73 871,458 +0.77(+1.14%)
Oct 11, 2010 66.37 67.97 66.10 66.96 611,760 -0.06(-0.08%)
Oct 08, 2010 65.97 67.96 65.64 67.02 801,189 +1.03(+1.56%)
Oct 07, 2010 66.94 67.29 64.98 65.99 682,125 -0.60(-0.90%)
Oct 06, 2010 67.05 67.63 66.15 66.59 765,676 -0.80(-1.19%)
Oct 05, 2010 65.91 67.79 65.42 67.39 1,016,186 +2.94(+4.55%)
Oct 04, 2010 65.30 66.20 63.86 64.46 685,656 -0.73(-1.12%)
Oct 01, 2010 68.35 68.35 64.56 65.19 1,293,502 -2.26(-3.35%)
Sep 30, 2010 68.19 68.99 65.89 67.45 728,243 -0.22(-0.32%)
Sep 29, 2010 67.62 68.40 67.17 67.66 525,968 -0.61(-0.89%)
Sep 28, 2010 68.69 69.93 66.92 68.27 930,358 +0.49(+0.72%)
Sep 27, 2010 69.97 70.31 66.25 67.78 649,379 -2.46(-3.50%)
Sep 24, 2010 67.64 70.42 67.02 70.24 1,337,333 +3.91(+5.89%)
Sep 23, 2010 66.33 67.48 65.51 66.34 809,326 -0.77(-1.14%)
Sep 22, 2010 63.84 69.39 63.83 67.10 1,943,903 +3.38(+5.31%)
Sep 21, 2010 63.67 64.19 63.05 63.72 575,602 +0.05(+0.07%)
Sep 20, 2010 62.82 63.88 62.39 63.67 655,484 +1.19(+1.90%)
Sep 17, 2010 64.75 65.28 62.46 62.48 2,130,585 -2.41(-3.72%)
Sep 15, 2010 65.48 65.48 64.33 64.90 771,868 +0.03(+0.04%)
Sep 14, 2010 63.66 65.82 63.62 64.87 949,697 +1.21(+1.89%)
Sep 13, 2010 63.33 64.02 63.13 63.66 794,080 +1.21(+1.93%)
Sep 10, 2010 60.83 62.92 60.83 62.46 765,812 +1.77(+2.91%)
Sep 09, 2010 61.80 62.22 60.10 60.69 761,714 -0.34(-0.55%)
Sep 08, 2010 62.17 62.69 60.74 61.02 918,305 +0.07(+0.12%)
Sep 07, 2010 63.33 63.49 60.77 60.95 714,856 -2.99(-4.68%)
Sep 03, 2010 63.16 64.56 63.02 63.94 936,463 +1.77(+2.84%)
Sep 02, 2010 60.43 62.38 60.06 62.17 719,056 +1.84(+3.05%)
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.