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 (%)
Jan 31, 2014 33.80 34.22 32.63 34.00 1,885,804 -0.12(-0.36%)
Jan 30, 2014 34.27 34.82 33.71 34.13 1,100,765 +0.13(+0.39%)
Jan 29, 2014 35.65 35.87 33.95 33.99 1,581,312 -1.92(-5.34%)
Jan 28, 2014 36.18 36.42 35.20 35.91 1,065,291 +0.02(+0.05%)
Jan 27, 2014 35.80 36.23 34.34 35.89 1,251,781 +0.22(+0.63%)
Jan 24, 2014 34.78 36.42 34.28 35.67 1,625,725 +0.74(+2.11%)
Jan 23, 2014 34.84 35.13 34.14 34.93 1,566,795 -0.22(-0.61%)
Jan 22, 2014 35.40 36.42 35.05 35.15 1,868,243 -0.24(-0.69%)
Jan 21, 2014 35.26 35.52 34.22 35.39 2,016,319 +0.25(+0.72%)
Jan 17, 2014 36.85 35.14 35.14 35.14 3,103,886 -0.74(-2.06%)
Jan 16, 2014 34.19 37.33 33.64 35.87 3,806,408 +1.56(+4.55%)
Jan 15, 2014 33.34 35.00 33.00 34.31 2,619,243 +0.97(+2.92%)
Jan 14, 2014 33.57 35.05 31.98 33.34 5,082,190 +0.19(+0.56%)
Jan 13, 2014 34.13 34.96 33.00 33.15 5,164,429 -1.17(-3.41%)
Jan 10, 2014 35.43 35.49 33.19 34.32 11,344,507 -5.48(-13.77%)
Jan 09, 2014 40.89 40.99 38.54 39.80 3,576,906 -1.31(-3.18%)
Jan 08, 2014 40.51 41.39 40.25 41.11 1,259,796 +0.13(+0.32%)
Jan 07, 2014 41.84 42.04 40.31 40.98 1,689,638 -0.89(-2.12%)
Jan 06, 2014 43.38 43.49 41.70 41.87 1,360,432 -1.26(-2.93%)
Jan 03, 2014 44.20 44.52 42.77 43.13 1,034,292 -0.89(-2.02%)
Jan 02, 2014 45.86 46.73 43.82 44.02 1,850,767 -1.83(-4.00%)
Dec 31, 2013 44.57 45.85 45.85 45.85 1,459,104 +1.25(+2.81%)
Dec 30, 2013 43.22 44.75 42.99 44.60 1,099,046 +1.44(+3.34%)
Dec 27, 2013 44.02 44.13 42.89 43.16 705,726 -0.74(-1.68%)
Dec 26, 2013 43.80 44.13 43.47 43.90 801,412 +0.42(+0.97%)
Dec 24, 2013 42.78 43.80 42.35 43.48 712,183 +0.80(+1.88%)
Dec 23, 2013 42.84 44.13 42.24 42.67 1,487,548 -0.28(-0.65%)
Dec 20, 2013 42.50 43.22 41.95 42.95 5,489,235 +0.42(+0.99%)
Dec 19, 2013 40.71 43.42 40.62 42.53 2,552,263 +1.44(+3.50%)
Dec 18, 2013 41.62 42.05 40.27 41.09 1,546,289 -0.47(-1.12%)
Dec 17, 2013 41.20 43.10 40.78 41.56 2,648,851 +0.33(+0.79%)
Dec 16, 2013 43.10 43.10 41.20 41.23 2,279,992 -1.18(-2.78%)
Dec 13, 2013 43.52 44.45 42.33 42.41 1,345,935 -1.17(-2.68%)
Dec 12, 2013 43.18 43.93 42.66 43.58 1,707,225 +0.28(+0.65%)
Dec 11, 2013 44.91 45.35 42.99 43.30 1,969,923 -0.51(-1.17%)
Dec 10, 2013 44.41 45.35 43.29 43.81 1,916,355 -0.80(-1.80%)
Dec 09, 2013 45.27 45.40 43.48 44.62 2,545,304 -0.35(-0.77%)
Dec 06, 2013 48.37 48.62 44.72 44.96 0 -1.77(-3.78%)
Dec 05, 2013 46.83 49.15 46.37 46.73 3,282,030 -0.88(-1.85%)
Dec 04, 2013 49.20 49.23 46.92 47.61 5,411,972 -4.33(-8.33%)
Dec 03, 2013 55.99 56.28 51.94 51.94 3,441,309 -4.35(-7.72%)
Dec 02, 2013 59.40 60.63 56.10 56.28 0 -3.11(-5.24%)
Nov 29, 2013 60.07 60.76 57.68 59.40 0 -0.14(-0.24%)
Nov 27, 2013 60.54 61.16 58.53 59.54 0 -0.81(-1.35%)
Nov 26, 2013 60.71 63.00 59.96 60.35 0 -1.17(-1.90%)
Nov 25, 2013 57.78 63.11 57.50 61.52 0 +4.17(+7.27%)
Nov 22, 2013 56.07 57.82 56.00 57.35 0 +1.32(+2.35%)
Nov 21, 2013 54.75 60.30 54.32 56.03 1,095,461 -1.65(-2.87%)
Nov 20, 2013 57.77 58.64 56.75 57.69 756,803 +0.08(+0.15%)
Nov 19, 2013 58.62 59.67 57.33 57.60 502,264 -1.31(-2.22%)
Nov 18, 2013 59.86 60.95 58.62 58.91 755,982 -1.29(-2.14%)
Nov 15, 2013 60.47 61.43 59.46 60.20 0 +0.66(+1.11%)
Nov 14, 2013 59.38 60.59 58.19 59.54 976,630 +1.85(+3.21%)
Nov 12, 2013 55.80 60.30 54.99 57.69 898,480 +1.61(+2.87%)
Nov 11, 2013 52.90 56.40 52.90 56.08 0 +3.05(+5.74%)
Nov 08, 2013 52.58 53.56 52.24 53.03 0 +0.32(+0.60%)
Nov 07, 2013 54.26 55.21 52.32 52.71 718,388 -1.33(-2.46%)
Nov 06, 2013 56.38 56.75 53.76 54.04 595,417 -2.28(-4.05%)
Nov 05, 2013 56.45 56.89 55.28 56.32 0 -0.58(-1.02%)
Nov 04, 2013 54.41 57.14 53.67 56.90 0 +2.52(+4.62%)
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.