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 29, 2016 17.94 18.43 17.46 17.47 483,206 -0.79(-4.33%)
Feb 26, 2016 17.55 18.46 17.33 18.26 821,209 +0.74(+4.22%)
Feb 25, 2016 16.46 17.52 16.44 17.52 741,971 +0.55(+3.24%)
Feb 24, 2016 17.09 17.52 16.56 16.97 520,396 -0.55(-3.14%)
Feb 23, 2016 16.80 17.58 16.80 17.52 373,539 +0.48(+2.82%)
Feb 22, 2016 17.21 17.54 16.96 17.04 424,986 +0.33(+1.97%)
Feb 19, 2016 16.95 17.25 16.27 16.71 367,896 -0.53(-3.07%)
Feb 18, 2016 17.82 17.94 16.23 17.24 869,717 -0.81(-4.49%)
Feb 17, 2016 16.19 18.18 16.11 18.05 1,043,267 +1.86(+11.49%)
Feb 16, 2016 15.83 16.29 15.06 16.19 650,416 +0.74(+4.79%)
Feb 12, 2016 15.34 15.45 15.45 15.45 447,000 +0.40(+2.66%)
Feb 11, 2016 14.56 15.15 14.56 15.05 714,452 +0.04(+0.27%)
Feb 10, 2016 15.31 15.87 14.98 15.01 716,249 -0.24(-1.57%)
Feb 09, 2016 16.30 16.78 15.24 15.25 1,148,807 -1.48(-8.85%)
Feb 08, 2016 17.17 17.30 16.11 16.73 542,191 -0.67(-3.85%)
Feb 05, 2016 17.53 17.83 17.24 17.40 296,227 -0.29(-1.64%)
Feb 04, 2016 17.33 18.33 17.12 17.69 613,176 +0.26(+1.49%)
Feb 03, 2016 16.94 17.49 16.27 17.43 441,802 +0.54(+3.20%)
Feb 02, 2016 17.55 17.97 16.81 16.89 561,991 -0.78(-4.41%)
Feb 01, 2016 17.00 17.70 16.52 17.67 441,091 +0.72(+4.25%)
Jan 29, 2016 17.30 17.88 16.60 16.95 513,693 -0.45(-2.59%)
Jan 28, 2016 17.44 17.90 17.33 17.40 484,002 -0.01(-0.06%)
Jan 27, 2016 16.74 17.89 16.74 17.41 665,075 +0.56(+3.32%)
Jan 26, 2016 17.15 17.27 16.45 16.85 485,412 -0.02(-0.12%)
Jan 25, 2016 18.10 18.40 16.79 16.87 636,325 -1.16(-6.43%)
Jan 22, 2016 17.45 18.10 17.20 18.03 840,270 +1.01(+5.93%)
Jan 21, 2016 16.68 17.43 16.60 17.02 425,105 +0.23(+1.37%)
Jan 20, 2016 16.40 17.36 16.30 16.79 658,545 -0.05(-0.30%)
Jan 19, 2016 17.21 17.66 16.76 16.84 1,030,583 -0.30(-1.75%)
Jan 15, 2016 17.63 17.14 17.14 17.14 804,700 -0.60(-3.38%)
Jan 14, 2016 18.90 19.00 17.73 17.74 885,903 -0.96(-5.13%)
Jan 13, 2016 18.98 19.54 18.37 18.70 899,865 -0.06(-0.32%)
Jan 12, 2016 17.93 18.76 17.83 18.76 577,428 +0.78(+4.34%)
Jan 11, 2016 18.09 18.50 17.30 17.98 574,526 -0.05(-0.28%)
Jan 08, 2016 19.24 19.41 17.96 18.03 539,624 -0.33(-1.80%)
Jan 07, 2016 18.61 19.36 18.31 18.36 435,454 -0.66(-3.47%)
Jan 06, 2016 20.07 20.43 18.97 19.02 666,982 -0.93(-4.66%)
Jan 05, 2016 20.39 20.39 19.35 19.95 480,279 +0.16(+0.81%)
Jan 04, 2016 20.48 20.48 19.70 19.79 507,537 -0.77(-3.75%)
Dec 31, 2015 20.40 20.56 20.56 20.56 512,200 +0.27(+1.33%)
Dec 30, 2015 21.04 21.34 20.14 20.29 954,473 -0.69(-3.29%)
Dec 29, 2015 20.80 21.98 20.60 20.98 1,028,254 +0.27(+1.30%)
Dec 28, 2015 20.65 21.49 20.61 20.71 1,043,063 -0.08(-0.38%)
Dec 24, 2015 21.04 20.79 20.79 20.79 413,400 -0.21(-1.00%)
Dec 23, 2015 21.02 22.41 20.91 21.00 622,395 +0.06(+0.29%)
Dec 22, 2015 19.83 21.31 19.64 20.94 947,951 +1.28(+6.51%)
Dec 21, 2015 19.72 20.23 19.32 19.66 651,955 +0.20(+1.03%)
Dec 18, 2015 19.28 19.89 19.05 19.46 1,302,124 +0.10(+0.52%)
Dec 17, 2015 20.38 20.39 19.31 19.36 939,629 -1.15(-5.61%)
Dec 16, 2015 21.02 21.50 20.18 20.51 460,784 -0.32(-1.54%)
Dec 15, 2015 21.02 21.22 20.73 20.83 520,148 -0.19(-0.90%)
Dec 14, 2015 22.04 22.04 20.77 21.02 576,056 -1.13(-5.10%)
Dec 11, 2015 21.50 22.39 21.03 22.15 640,328 +0.45(+2.07%)
Dec 10, 2015 21.54 22.93 21.06 21.70 1,504,433 +0.94(+4.53%)
Dec 09, 2015 20.18 20.77 20.01 20.76 655,600 +0.63(+3.13%)
Dec 08, 2015 19.90 20.17 19.82 20.13 612,314 +0.15(+0.75%)
Dec 07, 2015 19.77 20.20 19.60 19.98 987,870 +0.01(+0.05%)
Dec 04, 2015 19.10 20.29 19.08 19.97 1,043,642 +0.97(+5.11%)
Dec 03, 2015 20.16 21.31 18.03 19.00 2,068,392 -1.41(-6.91%)
Dec 02, 2015 22.42 22.42 20.15 20.41 958,986 -1.31(-6.03%)
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.