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%)
Oct 01, 2013 55.99 61.71 55.95 59.61 0 +4.40(+7.98%)
Sep 27, 2013 56.15 56.16 54.03 55.21 0 -1.24(-2.20%)
Sep 26, 2013 55.91 56.90 54.80 56.45 0 +0.61(+1.10%)
Sep 25, 2013 54.18 56.13 53.59 55.84 0 +1.72(+3.19%)
Sep 24, 2013 54.28 54.84 53.53 54.12 656,187 +0.04(+0.07%)
Sep 23, 2013 54.48 55.13 52.96 54.08 1,000,333 -0.59(-1.08%)
Sep 20, 2013 55.26 55.31 53.10 54.67 0 +0.34(+0.62%)
Sep 19, 2013 56.02 56.38 52.93 54.33 0 -1.41(-2.53%)
Sep 18, 2013 57.86 57.96 54.04 55.74 2,542,057 -2.26(-3.89%)
Sep 17, 2013 57.03 59.74 56.17 58.00 0 +0.64(+1.11%)
Sep 16, 2013 56.53 59.31 56.14 57.36 0 +0.87(+1.54%)
Sep 13, 2013 55.63 56.52 54.21 56.49 0 +1.49(+2.70%)
Sep 12, 2013 52.83 55.37 52.01 55.00 2,220,908 +2.83(+5.43%)
Sep 11, 2013 53.03 53.75 49.80 52.17 0 -0.79(-1.48%)
Sep 10, 2013 49.57 55.39 49.46 52.96 4,040,222 +3.34(+6.73%)
Sep 09, 2013 43.97 51.65 43.97 49.62 3,099,977 +5.63(+12.79%)
Sep 06, 2013 45.25 45.25 43.32 43.99 0 -0.85(-1.90%)
Sep 05, 2013 41.68 45.86 41.66 44.84 0 +2.65(+6.27%)
Sep 04, 2013 41.90 43.17 41.50 42.19 1,257,106 +0.27(+0.65%)
Sep 03, 2013 41.56 42.33 41.36 41.92 0 +0.56(+1.36%)
Aug 30, 2013 38.82 41.65 38.45 41.36 0 +2.51(+6.45%)
Aug 29, 2013 38.14 39.16 37.87 38.86 573,400 +0.65(+1.69%)
Aug 28, 2013 38.10 38.78 37.65 38.21 653,940 +0.27(+0.71%)
Aug 27, 2013 36.70 38.99 36.35 37.94 1,062,377 +1.16(+3.15%)
Aug 26, 2013 37.21 37.83 36.74 36.78 854,474 -0.24(-0.66%)
Aug 23, 2013 37.49 37.59 36.70 37.02 0 -0.11(-0.30%)
Aug 22, 2013 37.15 38.05 36.57 37.14 2,882,240 -3.32(-8.20%)
Aug 21, 2013 38.98 40.88 38.73 40.46 1,559,777 +1.57(+4.04%)
Aug 20, 2013 37.60 38.99 37.59 38.88 0 +1.37(+3.66%)
Aug 19, 2013 38.66 38.92 36.96 37.51 1,691,420 -0.99(-2.58%)
Aug 16, 2013 39.74 40.19 38.35 38.50 0 -0.51(-1.31%)
Aug 15, 2013 39.00 39.16 38.34 39.02 911,889 +0.00(+0.00%)
Aug 14, 2013 39.55 39.66 38.69 39.02 829,414 -0.41(-1.04%)
Aug 13, 2013 39.60 40.22 38.91 39.43 753,617 -0.24(-0.61%)
Aug 12, 2013 38.63 39.91 38.27 39.67 770,162 +1.01(+2.61%)
Aug 09, 2013 39.28 39.28 38.15 38.66 972,599 -0.53(-1.36%)
Aug 08, 2013 39.37 39.69 38.67 39.19 1,042,056 +0.13(+0.34%)
Aug 07, 2013 39.38 39.45 38.57 39.06 1,150,179 -0.51(-1.30%)
Aug 06, 2013 41.55 41.55 39.21 39.58 1,622,975 -2.22(-5.30%)
Aug 05, 2013 42.99 43.48 41.47 41.79 1,023,252 -1.29(-2.99%)
Aug 02, 2013 43.20 44.38 42.95 43.08 562,993 -0.39(-0.90%)
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.