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 38.53 39.60 37.40 39.32 2,053,099 +0.85(+2.20%)
May 29, 2014 35.95 38.56 35.54 38.47 1,788,617 +2.72(+7.61%)
May 28, 2014 35.23 35.78 34.45 35.75 847,277 +0.56(+1.59%)
May 27, 2014 35.26 35.64 34.64 35.19 1,063,758 +0.00(+0.00%)
May 23, 2014 35.45 35.19 35.19 35.19 1,341,880 +0.07(+0.19%)
May 22, 2014 33.53 35.26 32.61 35.13 2,082,257 +0.94(+2.76%)
May 21, 2014 35.12 35.37 33.82 34.18 2,543,341 -1.30(-3.66%)
May 20, 2014 36.73 36.87 34.87 35.48 2,099,482 -1.57(-4.24%)
May 19, 2014 37.52 37.62 36.45 37.05 1,310,051 -0.48(-1.27%)
May 16, 2014 37.61 37.97 36.17 37.53 994,799 +0.76(+2.06%)
May 15, 2014 37.98 37.99 35.95 36.77 2,023,116 -1.28(-3.37%)
May 14, 2014 40.38 42.07 37.12 38.05 2,749,798 -2.37(-5.85%)
May 13, 2014 40.52 41.10 39.74 40.42 717,394 -0.22(-0.55%)
May 12, 2014 40.36 41.41 40.21 40.64 1,012,986 +0.50(+1.23%)
May 09, 2014 39.09 40.64 38.50 40.15 619,092 +1.10(+2.83%)
May 08, 2014 38.95 40.25 38.43 39.04 564,463 +0.02(+0.05%)
May 07, 2014 37.85 39.09 37.51 39.03 964,108 +1.08(+2.86%)
May 06, 2014 39.74 40.30 37.88 37.94 1,144,999 -1.95(-4.90%)
May 05, 2014 40.85 41.42 39.64 39.89 840,833 -1.26(-3.07%)
May 02, 2014 41.62 42.83 40.63 41.16 855,399 -0.48(-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.