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, 2013 48.18 49.64 48.14 48.83 818,378 +0.47(+0.97%)
May 30, 2013 50.48 50.48 48.35 48.36 1,107,651 -1.87(-3.72%)
May 29, 2013 48.55 50.70 48.20 50.23 1,350,780 +1.25(+2.55%)
May 28, 2013 50.49 51.36 48.51 48.98 2,109,101 -1.27(-2.53%)
May 24, 2013 48.80 50.76 47.33 50.25 0 -7.92(-13.62%)
May 23, 2013 58.00 59.34 57.53 58.17 1,366,065 -0.20(-0.34%)
May 22, 2013 60.09 60.74 57.74 58.37 0 -1.42(-2.37%)
May 21, 2013 57.95 60.30 57.95 59.79 0 +1.81(+3.12%)
May 20, 2013 57.48 58.26 56.54 57.98 0 +0.46(+0.80%)
May 17, 2013 58.32 58.58 57.12 57.52 0 -0.02(-0.03%)
May 16, 2013 57.95 58.92 57.15 57.54 632,039 -0.63(-1.08%)
May 15, 2013 57.22 60.72 57.00 58.17 1,221,287 +2.30(+4.12%)
May 13, 2013 56.57 56.85 55.13 55.87 0 -0.96(-1.69%)
May 10, 2013 53.01 56.93 52.38 56.83 0 +3.84(+7.25%)
May 09, 2013 52.54 53.85 52.54 52.99 0 +0.36(+0.68%)
May 08, 2013 52.47 53.24 52.42 52.63 0 +0.19(+0.36%)
May 07, 2013 52.09 52.94 51.64 52.44 0 +0.36(+0.69%)
May 06, 2013 51.45 52.48 51.45 52.08 0 +0.63(+1.22%)
May 03, 2013 51.93 51.80 51.34 51.45 0 +0.30(+0.59%)
May 02, 2013 50.10 51.57 50.10 51.15 0 +1.11(+2.22%)
May 01, 2013 51.02 51.57 49.83 50.04 577,152 -1.30(-2.53%)
Apr 30, 2013 49.88 52.09 49.81 51.34 0 +1.42(+2.84%)
Apr 29, 2013 51.68 51.99 49.80 49.92 530,547 -1.42(-2.77%)
Apr 26, 2013 50.64 51.92 50.37 51.34 565,515 +0.82(+1.62%)
Apr 25, 2013 48.58 50.78 48.34 50.52 729,738 +2.18(+4.51%)
Apr 24, 2013 47.74 48.67 47.74 48.34 0 +0.57(+1.19%)
Apr 23, 2013 46.73 47.90 46.57 47.77 527,349 +1.15(+2.47%)
Apr 22, 2013 46.30 46.69 45.70 46.62 466,066 +0.44(+0.95%)
Apr 19, 2013 45.99 46.63 45.61 46.18 541,572 +0.18(+0.39%)
Apr 18, 2013 47.28 47.50 45.80 46.00 529,414 -1.05(-2.23%)
Apr 17, 2013 48.38 48.77 46.71 47.05 621,992 -1.73(-3.55%)
Apr 16, 2013 49.31 49.93 48.65 48.78 503,034 +0.08(+0.16%)
Apr 15, 2013 52.77 54.22 48.35 48.70 947,744 -3.54(-6.78%)
Apr 12, 2013 52.51 52.51 51.63 52.24 304,930 -0.22(-0.42%)
Apr 11, 2013 52.72 53.50 52.32 52.46 481,531 -0.33(-0.63%)
Apr 10, 2013 50.73 52.93 50.73 52.79 738,264 +2.16(+4.27%)
Apr 09, 2013 50.20 51.14 49.62 50.63 423,232 +0.41(+0.82%)
Apr 08, 2013 49.42 50.32 49.01 50.22 286,231 +0.80(+1.62%)
Apr 05, 2013 49.59 49.70 48.74 49.42 523,242 -1.07(-2.12%)
Apr 04, 2013 49.75 50.86 49.75 50.49 514,235 +0.96(+1.94%)
Apr 03, 2013 50.53 51.14 49.06 49.53 614,547 -1.05(-2.08%)
Apr 02, 2013 50.61 50.98 50.02 50.58 435,616 -0.02(-0.04%)
Apr 01, 2013 50.01 50.74 50.01 50.60 565,838 +0.63(+1.26%)
Mar 28, 2013 50.82 50.84 49.05 49.97 813,891 -0.70(-1.38%)
Mar 27, 2013 50.60 50.85 50.05 50.67 410,704 -0.22(-0.43%)
Mar 26, 2013 51.68 51.81 49.97 50.89 474,181 -0.51(-0.99%)
Mar 25, 2013 52.17 52.55 50.91 51.40 458,652 -0.65(-1.25%)
Mar 22, 2013 51.80 52.98 51.60 52.05 365,041 +0.37(+0.72%)
Mar 21, 2013 51.90 52.56 51.23 51.68 271,208 -0.62(-1.19%)
Mar 20, 2013 52.47 52.47 51.80 52.30 397,836 +0.55(+1.06%)
Mar 19, 2013 52.17 52.40 50.79 51.75 619,521 -0.35(-0.67%)
Mar 18, 2013 51.13 52.97 50.77 52.10 624,687 +0.28(+0.54%)
Mar 15, 2013 52.57 53.36 51.20 51.82 1,224,598 -0.67(-1.28%)
Mar 14, 2013 51.07 52.86 50.62 52.49 1,014,217 +1.48(+2.90%)
Mar 13, 2013 50.24 51.50 50.22 51.01 885,110 +0.99(+1.98%)
Mar 12, 2013 50.88 51.40 49.88 50.02 929,428 -1.09(-2.13%)
Mar 11, 2013 49.93 52.18 49.33 51.11 1,415,895 +1.43(+2.88%)
Mar 08, 2013 49.11 50.94 48.14 49.68 1,444,764 +0.79(+1.62%)
Mar 07, 2013 46.26 49.11 46.02 48.89 1,330,892 +2.61(+5.64%)
Mar 06, 2013 46.90 46.95 45.75 46.28 422,749 -0.35(-0.75%)
Mar 05, 2013 45.45 47.47 45.45 46.63 1,750,723 +2.46(+5.57%)
Mar 04, 2013 44.36 44.77 43.72 44.17 622,269 -0.19(-0.43%)
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.