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%)
Jun 01, 2009 54.18 58.06 54.15 57.81 1,899,785 +4.66(+8.76%)
May 29, 2009 54.54 54.54 52.38 53.15 1,754,517 +0.08(+0.16%)
May 28, 2009 53.11 54.62 51.88 53.07 1,859,469 +0.13(+0.25%)
May 27, 2009 53.37 54.98 52.72 52.94 1,811,539 -1.15(-2.13%)
May 26, 2009 50.53 55.02 50.39 54.09 2,392,053 +2.29(+4.42%)
May 22, 2009 56.71 57.47 51.77 51.80 5,830,117 +4.87(+10.38%)
May 21, 2009 48.81 49.86 46.63 46.93 1,570,150 -3.05(-6.10%)
May 20, 2009 49.45 53.21 49.42 49.97 1,343,881 +0.87(+1.77%)
May 19, 2009 48.45 50.82 47.68 49.10 1,588,970 +0.22(+0.46%)
May 18, 2009 47.00 49.05 46.99 48.88 1,364,692 +2.25(+4.83%)
May 15, 2009 49.23 49.43 46.56 46.63 1,145,851 -1.55(-3.22%)
May 14, 2009 49.32 49.65 47.50 48.18 969,586 -0.07(-0.14%)
May 13, 2009 50.48 51.05 47.52 48.24 1,554,711 -2.90(-5.67%)
May 12, 2009 52.17 53.09 49.79 51.14 891,673 -0.84(-1.62%)
May 11, 2009 53.29 53.57 51.42 51.98 1,117,768 -1.46(-2.73%)
May 08, 2009 54.76 55.84 52.36 53.44 1,124,307 -0.77(-1.41%)
May 07, 2009 58.06 58.99 53.57 54.21 1,384,771 -2.89(-5.06%)
May 06, 2009 57.84 59.69 56.58 57.10 1,572,854 -0.20(-0.34%)
May 05, 2009 58.64 58.68 56.03 57.29 917,648 -1.47(-2.50%)
May 04, 2009 56.71 58.86 56.41 58.76 859,174 +2.41(+4.28%)
May 01, 2009 58.24 58.83 55.82 56.35 755,625 -2.06(-3.52%)
Apr 30, 2009 55.45 59.18 55.45 58.41 1,757,851 +2.28(+4.06%)
Apr 29, 2009 55.11 57.31 54.79 56.13 1,190,438 +0.94(+1.69%)
Apr 28, 2009 55.07 56.43 54.47 55.19 1,372,871 -0.50(-0.91%)
Apr 27, 2009 55.35 56.34 54.25 55.70 1,204,668 -1.25(-2.20%)
Apr 24, 2009 54.23 57.59 53.78 56.95 1,478,905 +3.22(+5.99%)
Apr 23, 2009 55.42 55.80 52.37 53.73 1,464,946 -2.07(-3.70%)
Apr 22, 2009 56.28 58.00 54.86 55.80 1,367,449 -1.13(-1.99%)
Apr 21, 2009 55.08 57.22 54.46 56.93 1,185,786 +1.47(+2.65%)
Apr 20, 2009 56.99 57.51 54.73 55.46 1,561,581 -3.26(-5.56%)
Apr 17, 2009 55.70 59.44 52.52 58.72 2,433,302 +4.23(+7.75%)
Apr 16, 2009 50.33 55.71 49.63 54.50 1,654,368 +4.60(+9.22%)
Apr 15, 2009 49.44 50.24 48.76 49.90 1,071,989 +0.60(+1.21%)
Apr 14, 2009 48.18 50.38 47.98 49.30 1,127,653 -0.83(-1.66%)
Apr 13, 2009 48.61 50.63 47.17 50.13 1,264,772 +1.06(+2.15%)
Apr 09, 2009 48.61 49.66 47.36 49.08 1,350,559 +2.33(+4.98%)
Apr 08, 2009 45.25 47.62 45.25 46.75 1,273,605 +1.82(+4.06%)
Apr 07, 2009 47.31 47.72 44.89 44.92 1,356,910 -2.96(-6.19%)
Apr 06, 2009 49.87 50.48 47.11 47.89 1,274,133 -3.24(-6.34%)
Apr 03, 2009 47.84 51.42 47.11 51.13 1,508,088 +2.39(+4.91%)
Apr 02, 2009 46.51 48.99 45.63 48.74 2,150,672 +3.78(+8.40%)
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.