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 (%)
Feb 28, 2013 46.84 46.90 44.20 45.00 2,383,536 -2.47(-5.20%)
Feb 27, 2013 45.94 48.05 45.69 47.47 1,004,795 +2.04(+4.49%)
Feb 26, 2013 46.13 46.98 45.06 45.43 607,180 -0.60(-1.30%)
Feb 25, 2013 47.34 47.54 46.00 46.03 551,192 -1.16(-2.46%)
Feb 22, 2013 47.59 48.47 46.55 47.19 435,661 -0.17(-0.36%)
Feb 21, 2013 47.67 48.38 46.59 47.36 560,531 -0.54(-1.13%)
Feb 20, 2013 48.62 49.18 47.84 47.90 427,913 -0.64(-1.32%)
Feb 19, 2013 47.60 48.75 47.44 48.54 603,619 +1.21(+2.56%)
Feb 15, 2013 48.60 48.79 46.58 47.33 921,961 -1.13(-2.33%)
Feb 14, 2013 47.28 48.79 47.15 48.46 559,674 +0.84(+1.76%)
Feb 13, 2013 48.00 48.75 47.32 47.62 452,892 -0.13(-0.27%)
Feb 12, 2013 47.84 48.17 47.59 47.75 334,537 -0.22(-0.46%)
Feb 11, 2013 47.24 48.50 46.60 47.97 446,549 +0.55(+1.16%)
Feb 08, 2013 47.25 47.85 47.08 47.42 354,014 +0.29(+0.62%)
Feb 07, 2013 47.50 47.72 46.05 47.13 374,811 -0.27(-0.57%)
Feb 06, 2013 47.14 47.69 46.82 47.40 389,594 +1.03(+2.22%)
Feb 04, 2013 47.23 47.90 46.04 46.37 563,574 -1.18(-2.48%)
Feb 01, 2013 47.24 47.77 46.77 47.55 856,272 +0.60(+1.28%)
Jan 31, 2013 45.84 47.00 45.84 46.95 811,738 +0.56(+1.21%)
Jan 30, 2013 47.20 47.40 45.76 46.39 693,480 -1.00(-2.11%)
Jan 29, 2013 47.84 48.41 46.76 47.39 1,018,714 -0.53(-1.11%)
Jan 28, 2013 45.14 48.07 45.03 47.92 1,261,342 +2.80(+6.21%)
Jan 25, 2013 45.70 45.88 44.89 45.12 755,588 -0.28(-0.62%)
Jan 24, 2013 45.30 46.49 45.07 45.40 776,908 +0.34(+0.75%)
Jan 23, 2013 45.61 46.76 45.00 45.06 900,441 -0.75(-1.64%)
Jan 22, 2013 46.58 46.66 44.78 45.81 994,395 -0.85(-1.82%)
Jan 18, 2013 45.63 46.75 44.75 46.66 1,179,625 +1.05(+2.30%)
Jan 17, 2013 45.80 46.56 45.38 45.61 851,784 +0.08(+0.18%)
Jan 16, 2013 44.01 46.46 44.01 45.53 2,077,260 +1.31(+2.96%)
Jan 15, 2013 44.55 45.30 44.04 44.22 1,253,082 -0.38(-0.85%)
Jan 14, 2013 41.75 44.79 41.63 44.60 2,643,463 +3.65(+8.91%)
Jan 11, 2013 41.17 41.68 40.53 40.95 544,752 -0.35(-0.85%)
Jan 10, 2013 41.19 41.58 40.62 41.30 991,696 +0.53(+1.30%)
Jan 09, 2013 40.50 41.43 40.27 40.77 1,284,062 +0.61(+1.52%)
Jan 08, 2013 43.66 43.78 39.00 40.16 5,184,649 -2.76(-6.43%)
Jan 07, 2013 41.95 43.35 41.90 42.92 954,874 +0.73(+1.73%)
Jan 04, 2013 42.46 42.46 41.57 42.19 619,947 -0.07(-0.17%)
Jan 03, 2013 41.77 42.87 41.19 42.26 898,073 +0.56(+1.34%)
Jan 02, 2013 42.00 42.00 40.59 41.70 1,344,232 +0.45(+1.09%)
Dec 31, 2012 39.36 41.63 39.27 41.25 1,600,692 +1.75(+4.43%)
Dec 28, 2012 39.21 39.82 38.40 39.50 781,515 +0.20(+0.51%)
Dec 27, 2012 39.59 40.74 38.50 39.30 1,317,798 -0.09(-0.23%)
Dec 26, 2012 40.41 40.61 38.53 39.39 1,408,090 -0.98(-2.43%)
Dec 24, 2012 40.95 41.21 40.18 40.37 619,855 -0.46(-1.13%)
Dec 21, 2012 43.14 43.70 40.31 40.83 2,795,697 -3.40(-7.69%)
Dec 20, 2012 44.08 44.77 43.62 44.23 808,509 -0.05(-0.11%)
Dec 19, 2012 44.46 45.08 44.00 44.28 683,460 -0.02(-0.05%)
Dec 18, 2012 44.40 45.43 44.00 44.30 1,454,627 +0.23(+0.52%)
Dec 17, 2012 42.47 44.09 41.88 44.07 1,070,856 +1.81(+4.28%)
Dec 14, 2012 42.22 43.29 42.06 42.26 793,266 -0.15(-0.35%)
Dec 13, 2012 42.60 42.94 41.95 42.41 759,801 +0.03(+0.06%)
Dec 12, 2012 43.50 43.73 42.27 42.38 846,397 -1.12(-2.57%)
Dec 11, 2012 44.20 44.77 43.12 43.50 1,259,050 -0.47(-1.08%)
Dec 10, 2012 43.05 44.92 42.42 43.97 1,979,830 +1.01(+2.36%)
Dec 07, 2012 42.00 43.20 41.50 42.96 2,952,602 +2.71(+6.73%)
Dec 06, 2012 41.15 41.39 39.20 40.25 1,469,822 -0.96(-2.34%)
Dec 05, 2012 42.81 43.31 40.70 41.21 2,016,268 -1.67(-3.89%)
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.