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 (%)
Mar 31, 2014 46.78 48.44 46.60 47.76 832,881 +1.15(+2.47%)
Mar 28, 2014 48.75 48.75 45.84 46.61 1,012,627 +0.05(+0.11%)
Mar 27, 2014 46.41 47.40 45.18 46.56 890,477 -0.08(-0.17%)
Mar 26, 2014 48.40 49.44 46.48 46.64 1,035,778 -1.33(-2.77%)
Mar 25, 2014 47.40 48.51 47.05 47.97 1,008,235 -0.19(-0.39%)
Mar 24, 2014 48.06 48.60 46.28 48.16 1,324,050 +0.22(+0.46%)
Mar 21, 2014 49.30 49.30 47.77 47.94 2,177,019 -0.56(-1.15%)
Mar 20, 2014 48.13 49.71 46.83 48.50 1,637,914 +0.20(+0.41%)
Mar 19, 2014 45.76 49.34 45.56 48.30 1,885,732 +2.42(+5.27%)
Mar 18, 2014 45.23 46.39 45.02 45.88 1,049,841 +1.04(+2.32%)
Mar 17, 2014 44.89 46.50 44.12 44.84 1,148,272 +0.83(+1.89%)
Mar 14, 2014 45.08 46.08 43.69 44.01 1,116,845 -1.55(-3.40%)
Mar 13, 2014 47.29 48.00 45.40 45.56 1,063,244 -1.34(-2.86%)
Mar 12, 2014 46.32 47.31 45.82 46.90 771,839 +0.02(+0.04%)
Mar 11, 2014 48.00 48.68 46.59 46.88 1,281,425 -1.09(-2.27%)
Mar 10, 2014 45.66 48.07 44.49 47.97 1,799,926 +2.72(+6.01%)
Mar 07, 2014 45.22 45.48 44.00 45.25 673,596 +0.99(+2.24%)
Mar 06, 2014 44.56 44.96 43.31 44.26 882,726 -0.02(-0.05%)
Mar 05, 2014 45.75 46.91 44.24 44.28 1,316,550 -1.56(-3.40%)
Mar 04, 2014 46.85 48.09 45.56 45.84 1,715,092 -0.40(-0.87%)
Mar 03, 2014 43.50 47.12 43.07 46.24 1,743,710 +1.49(+3.33%)
Feb 28, 2014 42.79 44.97 42.01 44.75 2,446,780 +1.74(+4.05%)
Feb 27, 2014 41.19 43.97 41.00 43.01 3,328,177 +2.61(+6.46%)
Feb 26, 2014 39.21 41.37 38.75 40.40 2,164,479 +1.41(+3.62%)
Feb 25, 2014 38.48 40.45 38.40 38.99 1,794,227 +0.94(+2.47%)
Feb 24, 2014 40.66 41.64 37.64 38.05 3,395,199 -2.88(-7.04%)
Feb 21, 2014 41.10 41.39 40.63 40.93 873,718 -0.22(-0.53%)
Feb 20, 2014 41.18 42.89 40.57 41.15 1,245,847 +0.17(+0.41%)
Feb 19, 2014 41.18 41.42 40.01 40.98 1,174,551 -0.19(-0.46%)
Feb 18, 2014 41.19 41.99 40.64 41.17 828,948 -0.27(-0.65%)
Feb 14, 2014 43.37 41.44 41.44 41.44 1,766,600 -1.98(-4.56%)
Feb 13, 2014 39.92 44.01 39.75 43.42 2,941,696 +3.03(+7.50%)
Feb 12, 2014 38.82 40.43 38.13 40.39 1,638,261 +1.67(+4.31%)
Feb 11, 2014 36.00 38.98 35.80 38.72 2,317,910 +3.00(+8.40%)
Feb 10, 2014 35.43 35.79 34.55 35.72 814,571 +0.22(+0.62%)
Feb 07, 2014 35.97 36.44 35.00 35.50 1,040,908 -0.32(-0.89%)
Feb 06, 2014 34.43 36.31 34.19 35.82 1,387,087 +1.47(+4.28%)
Feb 05, 2014 33.63 35.06 32.85 34.35 2,012,926 +0.36(+1.06%)
Feb 04, 2014 35.49 35.57 33.67 33.99 2,115,494 -1.24(-3.52%)
Feb 03, 2014 36.43 37.03 35.00 35.23 1,365,200 -1.14(-3.13%)
Jan 31, 2014 36.15 36.60 34.90 36.37 1,763,146 -0.13(-0.36%)
Jan 30, 2014 36.65 37.24 36.05 36.50 1,029,168 +0.14(+0.39%)
Jan 29, 2014 38.13 38.37 36.31 36.36 1,478,459 -2.05(-5.34%)
Jan 28, 2014 38.70 38.95 37.65 38.41 996,002 +0.02(+0.05%)
Jan 27, 2014 38.29 38.75 36.73 38.39 1,170,362 +0.24(+0.63%)
Jan 24, 2014 37.20 38.95 36.67 38.15 1,519,983 +0.79(+2.11%)
Jan 23, 2014 37.26 37.57 36.51 37.36 1,464,886 -0.23(-0.61%)
Jan 22, 2014 37.86 38.95 37.49 37.59 1,746,727 -0.26(-0.69%)
Jan 21, 2014 37.71 37.99 36.60 37.85 1,885,172 +0.27(+0.72%)
Jan 17, 2014 39.41 37.58 37.58 37.58 2,902,000 -0.79(-2.06%)
Jan 16, 2014 36.57 39.93 35.98 38.37 3,558,828 +1.67(+4.55%)
Jan 15, 2014 35.66 37.44 35.30 36.70 2,448,880 +1.04(+2.92%)
Jan 14, 2014 35.91 37.49 34.21 35.66 4,751,629 +0.20(+0.56%)
Jan 13, 2014 36.50 37.40 35.30 35.46 4,828,519 -1.25(-3.41%)
Jan 10, 2014 37.90 37.96 35.50 36.71 10,606,626 -5.86(-13.77%)
Jan 09, 2014 43.73 43.84 41.22 42.57 3,344,254 -1.40(-3.18%)
Jan 08, 2014 43.33 44.27 43.05 43.97 1,177,855 +0.14(+0.32%)
Jan 07, 2014 44.75 44.97 43.11 43.83 1,579,739 -0.95(-2.12%)
Jan 06, 2014 46.40 46.52 44.60 44.78 1,271,946 -1.35(-2.93%)
Jan 03, 2014 47.27 47.62 45.75 46.13 967,019 -0.95(-2.02%)
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.