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 (%)
Mar 31, 2010 109.30 110.15 108.07 108.43 511,218 -0.89(-0.81%)
Mar 30, 2010 109.73 111.50 109.12 109.32 382,302 -0.42(-0.38%)
Mar 29, 2010 109.23 110.54 108.98 109.74 424,013 +0.73(+0.67%)
Mar 26, 2010 109.46 111.00 108.45 109.01 621,043 -0.28(-0.26%)
Mar 25, 2010 109.01 110.50 108.13 109.29 743,767 +0.85(+0.78%)
Mar 24, 2010 108.37 108.97 107.68 108.44 572,397 -0.41(-0.38%)
Mar 23, 2010 107.55 109.03 106.67 108.85 664,819 +1.38(+1.28%)
Mar 22, 2010 102.65 107.82 102.06 107.47 1,032,533 +3.86(+3.73%)
Mar 19, 2010 106.12 106.15 102.85 103.61 1,444,101 -1.23(-1.17%)
Mar 18, 2010 104.41 105.20 103.92 104.84 380,520 +0.07(+0.07%)
Mar 17, 2010 105.01 105.67 104.05 104.77 416,507 -0.45(-0.43%)
Mar 16, 2010 104.52 105.33 104.04 105.22 541,732 +1.16(+1.11%)
Mar 15, 2010 103.71 104.20 102.27 104.06 850,213 +0.71(+0.69%)
Mar 12, 2010 101.74 104.41 101.68 103.35 820,656 +1.73(+1.70%)
Mar 11, 2010 102.54 102.89 99.80 101.62 876,310 -1.66(-1.61%)
Mar 10, 2010 100.76 104.53 100.68 103.28 854,210 +2.27(+2.25%)
Mar 09, 2010 101.31 101.99 100.28 101.01 667,373 -0.86(-0.84%)
Mar 08, 2010 100.99 102.39 100.07 101.87 1,030,201 +0.92(+0.91%)
Mar 05, 2010 98.53 100.97 97.91 100.95 1,196,831 +2.62(+2.66%)
Mar 04, 2010 96.11 98.74 96.08 98.33 920,778 +2.25(+2.34%)
Mar 03, 2010 96.90 97.05 95.63 96.08 962,326 -0.87(-0.90%)
Mar 02, 2010 96.00 97.11 95.34 96.95 873,760 +1.05(+1.09%)
Mar 01, 2010 95.18 96.39 95.10 95.90 1,123,699 +0.23(+0.24%)
Feb 26, 2010 96.04 96.78 95.28 95.67 1,380,516 -0.59(-0.61%)
Feb 25, 2010 94.34 96.80 93.69 96.26 790,975 +0.74(+0.77%)
Feb 24, 2010 94.86 95.86 93.86 95.52 877,381 +1.72(+1.83%)
Feb 23, 2010 97.98 99.37 93.69 93.80 1,671,383 -1.86(-1.94%)
Feb 22, 2010 95.61 96.39 94.25 95.66 930,197 +0.62(+0.65%)
Feb 19, 2010 94.39 95.73 94.02 95.04 829,256 +0.64(+0.68%)
Feb 18, 2010 95.41 95.53 93.61 94.40 1,349,473 -0.92(-0.97%)
Feb 17, 2010 93.07 95.53 93.07 95.32 1,855,398 +2.64(+2.85%)
Feb 16, 2010 91.14 93.11 90.51 92.68 678,160 +2.21(+2.44%)
Feb 12, 2010 89.35 90.47 90.47 90.47 1,651,600 -0.05(-0.06%)
Feb 11, 2010 89.23 91.02 88.36 90.52 1,551,107 +1.09(+1.22%)
Feb 10, 2010 90.02 90.87 88.65 89.43 1,462,120 -0.97(-1.07%)
Feb 09, 2010 91.52 91.80 89.20 90.40 1,679,729 +0.47(+0.52%)
Feb 08, 2010 91.60 91.80 89.16 89.93 1,644,440 -1.39(-1.52%)
Feb 05, 2010 89.93 91.71 88.75 91.32 2,125,155 +1.44(+1.60%)
Feb 04, 2010 92.16 92.54 89.71 89.88 1,871,462 -3.05(-3.28%)
Feb 03, 2010 93.41 93.41 92.16 92.93 1,708,913 -1.37(-1.45%)
Feb 02, 2010 94.23 94.85 92.66 94.30 1,608,696 +0.06(+0.06%)
Feb 01, 2010 94.15 94.26 91.79 94.24 1,801,887 +0.96(+1.03%)
Jan 29, 2010 94.86 95.59 93.27 93.28 2,008,439 -1.22(-1.29%)
Jan 28, 2010 97.62 98.04 94.30 94.50 1,888,510 -2.61(-2.69%)
Jan 27, 2010 97.14 98.27 95.57 97.11 1,450,722 -0.35(-0.36%)
Jan 26, 2010 95.92 99.75 95.66 97.46 1,550,381 +0.84(+0.87%)
Jan 25, 2010 98.86 98.89 96.30 96.62 1,592,619 -1.68(-1.71%)
Jan 22, 2010 98.98 101.24 98.05 98.30 1,649,181 -0.71(-0.72%)
Jan 21, 2010 102.21 103.22 98.70 99.01 1,791,897 -3.54(-3.45%)
Jan 20, 2010 104.81 104.96 101.21 102.55 1,859,277 -3.40(-3.21%)
Jan 19, 2010 102.25 106.06 101.98 105.95 1,683,244 +3.58(+3.50%)
Jan 15, 2010 101.05 102.37 102.37 102.37 1,264,100 +0.72(+0.71%)
Jan 14, 2010 103.12 103.15 100.97 101.65 2,669,083 -1.47(-1.43%)
Jan 13, 2010 101.16 104.41 99.88 103.12 3,016,150 +2.69(+2.68%)
Jan 12, 2010 98.79 100.95 97.67 100.43 3,599,577 +0.99(+1.00%)
Jan 11, 2010 99.35 100.00 97.58 99.44 2,428,095 +0.27(+0.27%)
Jan 08, 2010 98.40 100.42 97.57 99.17 3,004,036 -0.01(-0.01%)
Jan 07, 2010 101.41 101.85 96.10 99.18 7,018,651 +10.31(+11.60%)
Jan 06, 2010 87.08 90.16 86.81 88.87 2,118,610 +1.67(+1.92%)
Jan 05, 2010 83.15 89.99 82.17 87.20 2,914,044 +3.78(+4.53%)
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.