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 (%)
Jun 30, 2009 62.93 63.47 61.15 62.19 1,173,080 -1.08(-1.70%)
Jun 29, 2009 61.24 63.61 60.31 63.27 1,169,084 +2.59(+4.27%)
Jun 26, 2009 61.24 62.02 60.58 60.68 1,052,599 -0.60(-0.98%)
Jun 25, 2009 61.16 61.57 58.72 61.28 1,040,284 +1.85(+3.12%)
Jun 24, 2009 58.96 60.77 58.55 59.43 810,665 +0.82(+1.40%)
Jun 23, 2009 59.37 60.19 58.22 58.60 1,315,208 -1.26(-2.11%)
Jun 22, 2009 60.66 61.57 59.85 59.87 1,451,950 -1.57(-2.56%)
Jun 19, 2009 59.25 64.44 57.58 61.44 2,194,651 +3.44(+5.93%)
Jun 18, 2009 58.83 58.92 57.44 58.00 1,073,020 -0.93(-1.59%)
Jun 17, 2009 59.60 60.45 57.69 58.93 1,622,684 -0.72(-1.21%)
Jun 16, 2009 63.02 63.23 59.54 59.65 1,366,346 -2.82(-4.52%)
Jun 15, 2009 63.92 64.33 61.21 62.47 1,381,121 -1.97(-3.06%)
Jun 12, 2009 63.66 64.61 61.83 64.45 1,417,973 +0.35(+0.54%)
Jun 11, 2009 63.58 65.62 63.91 64.10 1,258,048 -0.75(-1.15%)
Jun 10, 2009 66.61 67.31 63.58 64.85 2,021,147 -0.04(-0.06%)
Jun 09, 2009 65.60 66.24 63.85 64.89 1,444,609 -0.70(-1.07%)
Jun 08, 2009 64.00 66.59 62.75 65.59 1,300,229 +0.64(+0.98%)
Jun 05, 2009 65.92 66.15 62.32 64.95 1,235,956 +0.13(+0.20%)
Jun 04, 2009 61.47 65.25 59.98 64.82 1,532,937 +3.51(+5.72%)
Jun 03, 2009 62.02 62.43 59.39 61.31 1,905,527 -1.65(-2.63%)
Jun 02, 2009 57.04 63.99 56.81 62.97 3,226,234 +5.16(+8.93%)
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.