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 (%)
May 30, 2014 41.21 42.35 40.00 42.05 1,919,560 +0.91(+2.20%)
May 29, 2014 38.45 41.24 38.01 41.15 1,672,280 +2.91(+7.61%)
May 28, 2014 37.68 38.27 36.85 38.24 792,168 +0.60(+1.59%)
May 27, 2014 37.71 38.12 37.05 37.64 994,568 +0.00(+0.00%)
May 23, 2014 37.92 37.64 37.64 37.64 1,254,600 +0.07(+0.19%)
May 22, 2014 35.86 37.71 34.88 37.57 1,946,821 +1.01(+2.76%)
May 21, 2014 37.56 37.83 36.17 36.56 2,377,915 -1.39(-3.66%)
May 20, 2014 39.28 39.44 37.30 37.95 1,962,926 -1.68(-4.24%)
May 19, 2014 40.13 40.24 38.99 39.63 1,224,842 -0.51(-1.27%)
May 16, 2014 40.23 40.61 38.68 40.14 930,095 +0.81(+2.06%)
May 15, 2014 40.62 40.63 38.45 39.33 1,891,527 -1.37(-3.37%)
May 14, 2014 43.19 45.00 39.70 40.70 2,570,943 -2.53(-5.85%)
May 13, 2014 43.34 43.96 42.51 43.23 670,733 -0.24(-0.55%)
May 12, 2014 43.17 44.29 43.01 43.47 947,099 +0.53(+1.23%)
May 09, 2014 41.81 43.47 41.18 42.94 578,825 +1.18(+2.83%)
May 08, 2014 41.66 43.05 41.10 41.76 527,749 +0.02(+0.05%)
May 07, 2014 40.48 41.81 40.12 41.74 901,400 +1.16(+2.86%)
May 06, 2014 42.51 43.10 40.52 40.58 1,070,525 -2.09(-4.90%)
May 05, 2014 43.69 44.30 42.40 42.67 786,143 -1.35(-3.07%)
May 02, 2014 44.52 45.81 43.46 44.02 799,762 -0.51(-1.15%)
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.