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 (%)
Apr 30, 2015 38.97 40.32 38.82 39.94 674,873 +0.85(+2.17%)
Apr 29, 2015 39.41 39.54 38.78 39.09 499,431 -0.33(-0.84%)
Apr 28, 2015 39.34 39.95 38.97 39.42 553,061 -0.05(-0.13%)
Apr 27, 2015 41.06 41.06 39.40 39.47 507,593 -1.66(-4.04%)
Apr 24, 2015 41.52 42.43 40.79 41.13 417,738 -0.52(-1.25%)
Apr 23, 2015 42.00 42.13 41.42 41.65 241,461 -0.51(-1.21%)
Apr 22, 2015 41.79 42.44 41.43 42.16 433,757 +0.39(+0.93%)
Apr 21, 2015 42.72 42.85 41.70 41.77 370,243 -0.93(-2.18%)
Apr 20, 2015 42.74 43.05 42.40 42.70 366,819 +0.10(+0.23%)
Apr 17, 2015 43.52 43.52 42.32 42.60 540,479 -1.03(-2.36%)
Apr 16, 2015 43.96 44.44 43.32 43.63 422,006 -0.32(-0.73%)
Apr 15, 2015 43.47 44.30 43.20 43.95 475,334 +0.45(+1.03%)
Apr 14, 2015 43.14 43.53 42.50 43.50 526,587 +0.26(+0.60%)
Apr 13, 2015 43.66 44.00 43.19 43.24 728,086 +0.31(+0.72%)
Apr 10, 2015 43.38 43.86 42.85 42.93 428,342 -0.49(-1.13%)
Apr 09, 2015 42.73 43.57 42.55 43.42 502,361 +0.44(+1.02%)
Apr 08, 2015 42.00 43.02 41.47 42.98 547,371 +1.09(+2.60%)
Apr 07, 2015 41.54 42.66 41.31 41.89 639,945 +0.30(+0.72%)
Apr 06, 2015 40.96 42.18 40.80 41.59 1,533,340 +0.31(+0.75%)
Apr 02, 2015 41.33 41.28 41.28 41.28 814,600 -0.05(-0.12%)
Apr 01, 2015 45.48 46.23 40.86 41.33 2,732,515 -0.05(-0.12%)
Mar 31, 2015 42.47 42.47 41.00 41.38 737,934 -1.09(-2.57%)
Mar 30, 2015 42.71 42.84 41.30 42.47 767,362 +0.07(+0.17%)
Mar 27, 2015 41.82 42.59 41.35 42.40 545,369 +0.63(+1.51%)
Mar 26, 2015 41.42 42.12 40.72 41.77 642,499 +0.27(+0.65%)
Mar 25, 2015 41.37 42.49 41.21 41.50 671,389 -0.16(-0.38%)
Mar 24, 2015 42.10 42.66 41.31 41.66 608,758 -0.26(-0.62%)
Mar 23, 2015 41.38 42.81 41.07 41.92 681,101 +0.29(+0.70%)
Mar 20, 2015 41.41 42.65 41.14 41.63 932,014 +0.26(+0.63%)
Mar 19, 2015 40.91 41.39 39.51 41.37 930,477 +1.27(+3.17%)
Mar 18, 2015 39.38 40.16 38.11 40.10 1,071,232 +0.31(+0.78%)
Mar 17, 2015 38.61 39.88 38.46 39.79 592,711 +1.32(+3.43%)
Mar 16, 2015 38.05 38.61 37.25 38.47 465,497 +0.26(+0.68%)
Mar 13, 2015 37.44 38.27 37.21 38.21 333,723 +0.43(+1.14%)
Mar 12, 2015 37.23 37.85 37.12 37.78 354,389 +0.54(+1.45%)
Mar 11, 2015 36.89 37.33 36.62 37.24 249,323 +0.47(+1.28%)
Mar 10, 2015 36.92 37.23 36.39 36.77 404,261 -0.44(-1.18%)
Mar 09, 2015 39.15 39.15 37.15 37.21 539,420 -1.80(-4.61%)
Mar 06, 2015 39.25 39.39 37.85 39.01 510,867 -0.23(-0.60%)
Mar 05, 2015 39.29 39.58 38.67 39.24 462,051 +0.38(+0.99%)
Mar 04, 2015 38.25 39.06 38.12 38.86 425,928 +0.74(+1.94%)
Mar 03, 2015 37.00 38.44 36.99 38.12 469,170 +0.72(+1.93%)
Mar 02, 2015 37.36 38.27 37.03 37.40 574,105 -0.20(-0.53%)
Feb 27, 2015 37.13 38.35 36.75 37.60 1,152,903 +1.55(+4.30%)
Feb 26, 2015 36.90 37.55 34.76 36.05 1,567,428 -1.85(-4.88%)
Feb 25, 2015 37.74 38.30 37.44 37.90 813,927 -0.51(-1.33%)
Feb 24, 2015 37.98 38.50 37.25 38.41 629,333 +0.66(+1.75%)
Feb 23, 2015 36.50 37.87 36.50 37.75 728,239 +1.09(+2.97%)
Feb 20, 2015 36.15 36.99 36.11 36.66 424,955 +0.42(+1.16%)
Feb 19, 2015 37.23 38.00 36.00 36.24 406,765 -1.31(-3.49%)
Feb 18, 2015 37.42 38.26 37.13 37.55 526,051 +0.10(+0.27%)
Feb 17, 2015 35.60 37.74 35.17 37.45 1,045,219 +1.75(+4.90%)
Feb 13, 2015 33.30 35.70 35.70 35.70 1,142,200 +2.32(+6.95%)
Feb 12, 2015 33.66 33.89 33.20 33.38 317,627 -0.37(-1.10%)
Feb 11, 2015 33.90 34.56 33.50 33.75 432,092 +0.00(+0.00%)
Feb 10, 2015 33.83 33.83 33.00 33.75 448,439 +0.81(+2.46%)
Feb 09, 2015 32.96 33.87 32.51 32.94 527,611 -0.04(-0.12%)
Feb 06, 2015 33.52 33.67 32.80 32.98 263,899 -0.38(-1.14%)
Feb 05, 2015 33.73 34.18 33.19 33.36 388,005 -0.38(-1.13%)
Feb 04, 2015 32.86 33.85 32.64 33.74 667,244 +0.89(+2.71%)
Feb 03, 2015 32.06 32.85 31.57 32.85 513,877 +0.88(+2.75%)
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.