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 (%)
Nov 30, 2015 22.08 22.51 21.11 22.13 915,726 -0.02(-0.09%)
Nov 27, 2015 22.03 22.76 21.38 22.15 445,765 -0.31(-1.38%)
Nov 25, 2015 20.58 22.46 22.46 22.46 889,700 +1.96(+9.56%)
Nov 24, 2015 20.38 20.82 20.07 20.50 313,864 +0.13(+0.64%)
Nov 23, 2015 19.92 21.14 19.87 20.37 561,238 +0.41(+2.05%)
Nov 20, 2015 20.71 21.10 19.82 19.96 900,174 -0.48(-2.35%)
Nov 19, 2015 21.65 22.25 20.25 20.44 826,758 -1.42(-6.50%)
Nov 18, 2015 22.58 22.95 21.13 21.86 815,287 -0.51(-2.28%)
Nov 17, 2015 23.08 23.66 22.27 22.37 403,929 -0.55(-2.40%)
Nov 16, 2015 22.17 22.97 21.95 22.92 377,813 +0.75(+3.38%)
Nov 13, 2015 23.47 23.47 21.93 22.17 756,399 -1.35(-5.74%)
Nov 12, 2015 24.66 24.75 23.42 23.52 559,150 -1.27(-5.12%)
Nov 11, 2015 24.47 24.87 23.53 24.79 548,076 -0.02(-0.08%)
Nov 10, 2015 24.50 25.10 23.74 24.81 369,770 +0.02(+0.08%)
Nov 09, 2015 24.18 25.24 23.62 24.79 516,269 +0.70(+2.91%)
Nov 06, 2015 23.20 24.35 23.20 24.09 458,589 +0.56(+2.38%)
Nov 05, 2015 23.98 24.48 23.22 23.53 411,639 -0.37(-1.55%)
Nov 04, 2015 23.98 24.23 23.65 23.90 242,839 -0.05(-0.21%)
Nov 03, 2015 23.43 24.23 23.35 23.95 411,600 +0.42(+1.78%)
Nov 02, 2015 23.36 23.78 22.85 23.53 332,823 +0.16(+0.68%)
Oct 30, 2015 23.41 23.59 22.77 23.37 490,434 -0.23(-0.97%)
Oct 29, 2015 23.27 23.60 22.91 23.60 419,255 +0.20(+0.85%)
Oct 28, 2015 22.46 23.64 22.39 23.40 405,468 +0.99(+4.42%)
Oct 27, 2015 22.49 22.56 21.02 22.41 848,605 -0.32(-1.41%)
Oct 26, 2015 23.11 23.36 22.66 22.73 307,257 -0.45(-1.94%)
Oct 23, 2015 23.58 24.07 22.57 23.18 643,200 -0.65(-2.73%)
Oct 22, 2015 24.17 24.17 23.20 23.83 462,795 -0.19(-0.79%)
Oct 21, 2015 24.69 24.79 23.71 24.02 490,118 -0.63(-2.56%)
Oct 20, 2015 24.40 24.84 24.00 24.65 433,088 +0.31(+1.27%)
Oct 19, 2015 23.88 24.45 23.20 24.34 629,551 +0.46(+1.93%)
Oct 16, 2015 25.30 25.68 23.30 23.88 761,099 -1.48(-5.84%)
Oct 15, 2015 24.27 25.88 24.16 25.36 449,576 +0.95(+3.89%)
Oct 14, 2015 25.19 25.78 24.18 24.41 573,389 -0.76(-3.02%)
Oct 13, 2015 25.20 25.56 24.64 25.17 419,882 -0.25(-0.98%)
Oct 12, 2015 25.85 25.85 25.02 25.42 269,107 -0.19(-0.74%)
Oct 09, 2015 26.12 26.20 24.97 25.61 564,248 -0.55(-2.10%)
Oct 08, 2015 25.73 26.38 25.50 26.16 531,960 +0.62(+2.43%)
Oct 07, 2015 25.21 26.21 25.21 25.54 348,760 +0.24(+0.95%)
Oct 06, 2015 24.87 25.49 24.61 25.30 601,870 +0.88(+3.60%)
Oct 05, 2015 24.70 25.40 24.39 24.42 478,095 -0.38(-1.53%)
Oct 02, 2015 23.67 24.85 23.53 24.80 433,004 +0.85(+3.55%)
Oct 01, 2015 22.59 24.72 22.59 23.95 1,262,166 +1.35(+5.97%)
Sep 30, 2015 24.75 24.75 22.46 22.60 1,243,916 -1.12(-4.72%)
Sep 29, 2015 23.50 24.14 23.21 23.72 587,897 +0.30(+1.28%)
Sep 28, 2015 24.59 25.06 23.30 23.42 885,550 -1.25(-5.07%)
Sep 25, 2015 25.12 25.50 24.64 24.67 486,336 -0.37(-1.48%)
Sep 24, 2015 25.20 25.20 24.34 25.04 424,946 -0.10(-0.40%)
Sep 23, 2015 25.71 26.14 24.95 25.14 464,246 -0.45(-1.76%)
Sep 22, 2015 25.64 26.53 25.58 25.59 702,996 -0.41(-1.58%)
Sep 21, 2015 25.73 27.05 25.49 26.00 602,248 +0.62(+2.44%)
Sep 18, 2015 25.27 25.83 25.15 25.38 905,964 -0.34(-1.32%)
Sep 17, 2015 25.58 26.67 25.56 25.72 740,726 +0.32(+1.26%)
Sep 16, 2015 25.10 25.59 25.01 25.40 452,892 +0.40(+1.60%)
Sep 15, 2015 25.24 25.60 25.00 25.00 590,277 -0.27(-1.07%)
Sep 14, 2015 25.74 25.75 25.09 25.27 755,490 -0.51(-1.98%)
Sep 11, 2015 25.70 26.04 25.08 25.78 549,572 +0.04(+0.16%)
Sep 10, 2015 25.69 26.18 25.42 25.74 555,139 -0.01(-0.04%)
Sep 09, 2015 26.89 27.00 25.68 25.75 949,252 -1.06(-3.95%)
Sep 08, 2015 27.40 27.47 26.59 26.81 1,080,062 -0.39(-1.43%)
Sep 04, 2015 26.74 27.20 27.20 27.20 507,900 +0.06(+0.22%)
Sep 03, 2015 26.71 27.40 26.48 27.14 562,888 +0.45(+1.69%)
Sep 02, 2015 26.37 26.88 26.12 26.69 564,904 +0.54(+2.07%)
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.