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, 2016 14.02 14.29 13.91 14.29 481,615 +0.18(+1.26%)
Mar 30, 2016 14.09 14.39 13.89 14.11 420,245 +0.14(+1.00%)
Mar 29, 2016 13.72 14.09 13.53 13.97 522,267 +0.19(+1.35%)
Mar 28, 2016 14.31 14.31 13.77 13.78 510,691 -0.21(-1.53%)
Mar 24, 2016 13.83 14.00 14.00 14.00 848,957 +0.04(+0.27%)
Mar 23, 2016 14.20 14.20 13.79 13.96 875,200 +0.14(+1.01%)
Mar 22, 2016 14.14 14.17 13.64 13.82 1,138,153 -0.41(-2.88%)
Mar 21, 2016 15.01 15.03 14.18 14.23 834,249 -0.78(-5.22%)
Mar 18, 2016 14.65 15.07 14.45 15.01 1,351,128 +0.75(+5.23%)
Mar 17, 2016 14.01 14.51 13.61 14.27 1,228,568 +0.19(+1.33%)
Mar 16, 2016 14.51 14.67 13.89 14.08 1,085,953 -0.42(-2.90%)
Mar 15, 2016 15.42 15.53 14.47 14.50 1,116,641 -1.05(-6.72%)
Mar 14, 2016 15.67 15.85 15.33 15.55 511,117 -0.09(-0.60%)
Mar 11, 2016 15.79 16.17 15.41 15.64 537,242 -0.06(-0.36%)
Mar 10, 2016 16.03 16.20 15.41 15.70 579,034 -0.22(-1.41%)
Mar 09, 2016 16.82 16.86 15.86 15.92 696,214 -0.90(-5.35%)
Mar 08, 2016 17.15 17.26 16.31 16.82 574,710 -0.25(-1.45%)
Mar 07, 2016 16.92 17.26 16.63 17.07 726,996 +0.22(+1.33%)
Mar 04, 2016 17.16 17.47 16.80 16.84 741,996 -0.04(-0.22%)
Mar 03, 2016 16.80 16.96 16.45 16.88 850,760 +0.35(+2.15%)
Mar 02, 2016 16.15 16.72 15.88 16.53 540,804 +0.50(+3.15%)
Mar 01, 2016 16.33 16.76 15.86 16.02 436,004 -0.28(-1.72%)
Feb 29, 2016 16.74 17.20 16.29 16.30 517,825 -0.74(-4.33%)
Feb 26, 2016 16.38 17.23 16.17 17.04 880,045 +0.69(+4.22%)
Feb 25, 2016 15.36 16.35 15.34 16.35 795,130 +0.51(+3.24%)
Feb 24, 2016 15.95 16.35 15.45 15.84 557,680 -0.51(-3.14%)
Feb 23, 2016 15.68 16.40 15.68 16.35 400,301 +0.45(+2.82%)
Feb 22, 2016 16.06 16.37 15.83 15.90 455,434 +0.31(+1.98%)
Feb 19, 2016 15.82 16.10 15.18 15.59 394,254 -0.49(-3.07%)
Feb 18, 2016 16.63 16.74 15.14 16.09 932,028 -0.76(-4.49%)
Feb 17, 2016 15.11 16.96 15.03 16.84 1,118,012 +1.74(+11.49%)
Feb 16, 2016 14.77 15.20 14.05 15.11 697,015 +0.69(+4.79%)
Feb 12, 2016 14.31 14.42 14.42 14.42 479,025 +0.37(+2.66%)
Feb 11, 2016 13.59 14.14 13.59 14.04 765,639 +0.04(+0.27%)
Feb 10, 2016 14.29 14.81 13.98 14.01 767,565 -0.22(-1.57%)
Feb 09, 2016 15.21 15.66 14.22 14.23 1,231,114 -1.38(-8.85%)
Feb 08, 2016 16.02 16.15 15.03 15.61 581,036 -0.63(-3.85%)
Feb 05, 2016 16.36 16.64 16.09 16.24 317,450 -0.27(-1.64%)
Feb 04, 2016 16.17 17.10 15.98 16.51 657,107 +0.24(+1.49%)
Feb 03, 2016 15.81 16.32 15.18 16.26 473,455 +0.50(+3.20%)
Feb 02, 2016 16.38 16.77 15.69 15.76 602,255 -0.73(-4.41%)
Feb 01, 2016 15.86 16.52 15.42 16.49 472,693 +0.67(+4.25%)
Jan 29, 2016 16.14 16.68 15.49 15.82 550,497 -0.42(-2.59%)
Jan 28, 2016 16.27 16.70 16.17 16.24 518,678 -0.01(-0.06%)
Jan 27, 2016 15.62 16.69 15.62 16.25 712,724 +0.52(+3.32%)
Jan 26, 2016 16.00 16.12 15.35 15.72 520,189 -0.02(-0.12%)
Jan 25, 2016 16.89 17.17 15.67 15.74 681,915 -1.08(-6.43%)
Jan 22, 2016 16.28 16.89 16.05 16.82 900,471 +0.94(+5.93%)
Jan 21, 2016 15.56 16.26 15.49 15.88 455,562 +0.21(+1.37%)
Jan 20, 2016 15.30 16.20 15.21 15.67 705,727 -0.05(-0.30%)
Jan 19, 2016 16.06 16.48 15.64 15.71 1,104,420 -0.28(-1.75%)
Jan 15, 2016 16.45 15.99 15.99 15.99 862,353 -0.56(-3.38%)
Jan 14, 2016 17.64 17.73 16.54 16.55 949,374 -0.90(-5.13%)
Jan 13, 2016 17.71 18.23 17.14 17.45 964,336 -0.06(-0.32%)
Jan 12, 2016 16.73 17.51 16.64 17.51 618,798 +0.73(+4.34%)
Jan 11, 2016 16.88 17.26 16.14 16.78 615,688 -0.05(-0.28%)
Jan 08, 2016 17.95 18.11 16.76 16.82 578,285 -0.31(-1.80%)
Jan 07, 2016 17.37 18.07 17.09 17.13 466,652 -0.62(-3.47%)
Jan 06, 2016 18.73 19.06 17.70 17.75 714,768 -0.87(-4.66%)
Jan 05, 2016 19.03 19.03 18.06 18.62 514,689 +0.15(+0.81%)
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.