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 (%)
May 31, 2012 48.69 48.91 45.72 46.19 1,788,602 -2.75(-5.62%)
May 30, 2012 52.16 52.34 47.95 48.94 2,041,208 -4.82(-8.97%)
May 29, 2012 53.71 54.52 52.23 53.76 596,285 +0.62(+1.16%)
May 25, 2012 52.74 53.40 52.14 53.14 410,125 +0.23(+0.44%)
May 24, 2012 53.27 53.66 51.52 52.91 876,020 -0.22(-0.42%)
May 23, 2012 52.54 53.29 51.76 53.13 1,151,413 +0.07(+0.12%)
May 22, 2012 52.49 53.54 51.85 53.07 948,170 +0.74(+1.41%)
May 21, 2012 48.74 52.62 48.36 52.33 1,150,054 +3.50(+7.16%)
May 18, 2012 49.32 49.34 47.45 48.83 1,384,784 -0.18(-0.36%)
May 17, 2012 52.68 54.36 48.95 49.01 3,563,259 +1.45(+3.05%)
May 16, 2012 49.42 50.46 47.23 47.56 1,366,234 -1.91(-3.86%)
May 15, 2012 49.28 50.69 48.85 49.47 992,289 +0.19(+0.38%)
May 14, 2012 50.71 50.74 48.91 49.28 917,960 -1.84(-3.60%)
May 11, 2012 51.07 53.52 50.70 51.12 1,027,072 -0.26(-0.51%)
May 10, 2012 51.75 52.12 50.11 51.39 773,833 -0.01(-0.02%)
May 09, 2012 50.74 51.88 49.96 51.39 721,670 +0.08(+0.16%)
May 08, 2012 51.36 51.88 50.03 51.31 818,649 -0.22(-0.44%)
May 07, 2012 51.50 52.82 50.67 51.53 879,845 -0.18(-0.34%)
May 04, 2012 53.36 54.44 51.58 51.71 984,010 -2.46(-4.54%)
May 03, 2012 57.99 58.00 53.54 54.17 1,380,800 -3.86(-6.65%)
May 02, 2012 57.51 60.30 56.62 58.03 2,892,524 +0.02(+0.03%)
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.