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 (%)
Oct 31, 2013 54.84 55.20 53.10 54.30 0 -0.55(-1.01%)
Oct 30, 2013 57.94 58.90 54.36 54.85 0 -3.20(-5.51%)
Oct 29, 2013 51.67 58.58 51.54 58.05 2,314,583 +6.11(+11.75%)
Oct 28, 2013 51.91 52.32 51.58 51.95 0 -0.31(-0.59%)
Oct 25, 2013 52.15 52.48 51.38 52.25 0 +0.07(+0.13%)
Oct 24, 2013 51.89 52.55 51.43 52.19 0 +0.16(+0.31%)
Oct 23, 2013 52.22 52.69 51.34 52.03 727,049 -0.47(-0.89%)
Oct 22, 2013 52.72 53.28 51.59 52.50 837,174 -0.01(-0.02%)
Oct 21, 2013 52.36 52.72 51.06 52.51 1,132,835 -0.22(-0.41%)
Oct 18, 2013 51.16 53.12 50.41 52.72 1,038,860 +1.77(+3.47%)
Oct 17, 2013 50.44 51.31 49.97 50.95 903,313 +0.30(+0.59%)
Oct 16, 2013 50.66 52.22 50.25 50.66 1,043,593 +0.22(+0.44%)
Oct 15, 2013 51.19 52.41 49.57 50.43 0 -0.76(-1.48%)
Oct 14, 2013 50.94 52.35 49.71 51.19 1,050,424 -0.13(-0.26%)
Oct 11, 2013 51.55 52.69 50.53 51.32 0 -0.36(-0.69%)
Oct 10, 2013 55.84 55.84 51.06 51.68 1,857,581 -4.02(-7.22%)
Oct 09, 2013 58.85 59.37 55.49 55.70 906,382 -3.25(-5.52%)
Oct 08, 2013 59.98 60.56 57.86 58.95 0 -1.15(-1.91%)
Oct 07, 2013 59.18 60.75 58.91 60.10 680,199 +0.17(+0.28%)
Oct 04, 2013 59.65 60.67 59.28 59.93 586,481 +0.10(+0.17%)
Oct 03, 2013 60.12 60.72 59.32 59.83 0 -0.53(-0.88%)
Oct 02, 2013 59.10 61.37 58.87 60.36 1,253,081 +0.75(+1.25%)
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.