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 52.08 52.31 48.91 49.40 1,672,266 -2.94(-5.62%)
May 30, 2012 55.79 55.98 51.29 52.34 1,908,442 -5.16(-8.97%)
May 29, 2012 57.45 58.31 55.86 57.50 557,501 +0.66(+1.16%)
May 25, 2012 56.41 57.11 55.77 56.84 383,450 +0.25(+0.44%)
May 24, 2012 56.98 57.39 55.10 56.59 819,041 -0.24(-0.42%)
May 23, 2012 56.19 57.00 55.36 56.83 1,076,522 +0.07(+0.12%)
May 22, 2012 56.14 57.26 55.46 56.76 886,499 +0.79(+1.41%)
May 21, 2012 52.13 56.28 51.72 55.97 1,075,251 +3.74(+7.16%)
May 18, 2012 52.75 52.77 50.75 52.23 1,294,714 -0.19(-0.36%)
May 17, 2012 56.34 58.14 52.35 52.42 3,331,494 +1.55(+3.05%)
May 16, 2012 52.86 53.97 50.52 50.87 1,277,370 -2.04(-3.86%)
May 15, 2012 52.71 54.22 52.25 52.91 927,748 +0.20(+0.38%)
May 14, 2012 54.24 54.27 52.31 52.71 858,254 -1.97(-3.60%)
May 11, 2012 54.62 57.24 54.23 54.68 960,269 -0.28(-0.51%)
May 10, 2012 55.35 55.75 53.60 54.96 723,501 -0.01(-0.02%)
May 09, 2012 54.27 55.49 53.43 54.97 674,731 +0.09(+0.16%)
May 08, 2012 54.93 55.49 53.51 54.88 765,402 -0.24(-0.44%)
May 07, 2012 55.08 56.49 54.20 55.12 822,618 -0.19(-0.34%)
May 04, 2012 57.07 58.23 55.17 55.31 920,007 -2.63(-4.54%)
May 03, 2012 62.02 62.03 57.26 57.94 1,290,989 -4.13(-6.65%)
May 02, 2012 61.51 64.50 60.56 62.07 2,704,386 +0.02(+0.03%)
May 01, 2012 57.13 65.70 56.55 62.05 4,845,635 +8.27(+15.38%)
Apr 30, 2012 54.10 54.66 52.67 53.78 1,014,873 -0.55(-1.01%)
Apr 27, 2012 52.74 55.16 51.71 54.33 1,267,321 +1.86(+3.54%)
Apr 26, 2012 51.94 53.12 51.18 52.47 1,120,538 +0.22(+0.42%)
Apr 25, 2012 51.03 53.43 49.75 52.25 1,492,860 +1.66(+3.28%)
Apr 24, 2012 52.06 52.27 50.15 50.59 757,856 -1.41(-2.71%)
Apr 23, 2012 52.53 52.96 51.55 52.00 1,143,052 -1.12(-2.11%)
Apr 20, 2012 56.12 56.30 52.87 53.12 1,666,530 -2.54(-4.56%)
Apr 19, 2012 55.88 56.98 55.58 55.66 976,351 -0.35(-0.62%)
Apr 18, 2012 57.09 57.50 55.26 56.01 1,186,279 -1.37(-2.39%)
Apr 17, 2012 58.58 59.73 57.21 57.38 934,001 -0.52(-0.90%)
Apr 16, 2012 58.26 59.12 56.41 57.90 841,861 +0.23(+0.40%)
Apr 13, 2012 58.72 58.85 56.89 57.67 863,530 -1.18(-2.01%)
Apr 12, 2012 59.20 60.22 58.26 58.85 939,301 +0.19(+0.32%)
Apr 11, 2012 59.82 60.25 58.27 58.66 818,357 -0.57(-0.96%)
Apr 10, 2012 61.09 61.99 58.70 59.23 1,341,713 -2.14(-3.49%)
Apr 09, 2012 61.38 61.84 60.33 61.37 1,027,522 -0.82(-1.32%)
Apr 05, 2012 62.60 64.16 62.00 62.19 1,139,562 -0.83(-1.32%)
Apr 04, 2012 65.26 66.30 62.85 63.02 1,857,344 -5.04(-7.41%)
Apr 03, 2012 66.21 69.29 65.34 68.06 1,710,093 +1.37(+2.05%)
Apr 02, 2012 66.50 67.13 64.38 66.69 1,401,478 +0.44(+0.66%)
Mar 30, 2012 68.34 68.55 65.90 66.25 952,723 -1.30(-1.92%)
Mar 29, 2012 69.10 70.00 66.54 67.55 1,400,687 -1.44(-2.09%)
Mar 28, 2012 72.92 74.64 68.30 68.99 1,554,257 -4.51(-6.14%)
Mar 27, 2012 71.94 75.64 71.10 73.50 1,187,565 +1.73(+2.41%)
Mar 26, 2012 72.99 73.34 70.55 71.77 843,428 -0.59(-0.82%)
Mar 23, 2012 74.17 74.18 70.46 72.36 1,217,582 -1.33(-1.80%)
Mar 22, 2012 75.71 75.71 72.52 73.69 1,615,763 -3.00(-3.91%)
Mar 21, 2012 80.01 80.54 76.09 76.69 1,540,211 -3.31(-4.14%)
Mar 20, 2012 79.10 80.90 78.80 80.00 983,385 +0.14(+0.18%)
Mar 19, 2012 81.67 82.19 79.25 79.86 1,405,765 -2.69(-3.26%)
Mar 16, 2012 84.00 85.90 81.83 82.55 2,575,679 -0.88(-1.05%)
Mar 15, 2012 79.84 84.45 79.45 83.43 1,827,893 +3.47(+4.34%)
Mar 14, 2012 79.39 81.00 78.78 79.96 1,022,556 +0.02(+0.03%)
Mar 13, 2012 77.63 80.11 76.90 79.94 1,059,223 +2.23(+2.87%)
Mar 12, 2012 79.87 81.14 77.03 77.71 1,291,169 -2.77(-3.44%)
Mar 09, 2012 77.51 81.50 77.08 80.48 1,639,443 +2.85(+3.67%)
Mar 08, 2012 74.12 78.27 73.61 77.63 1,147,614 +3.73(+5.05%)
Mar 07, 2012 73.41 75.49 72.22 73.90 985,061 +0.48(+0.65%)
Mar 06, 2012 74.06 74.06 71.81 73.42 1,538,351 -1.06(-1.42%)
Mar 05, 2012 75.41 78.70 73.50 74.48 2,337,960 -1.48(-1.95%)
Mar 02, 2012 69.02 76.60 68.54 75.96 2,654,651 +6.72(+9.71%)
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.