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 (%)
Jun 30, 2014 38.23 40.25 37.88 39.96 951,483 +1.80(+4.72%)
Jun 27, 2014 38.10 38.70 37.75 38.16 2,015,170 +0.03(+0.08%)
Jun 26, 2014 38.74 39.25 38.00 38.13 426,740 -0.72(-1.85%)
Jun 25, 2014 38.89 39.29 38.50 38.85 446,040 +0.06(+0.15%)
Jun 24, 2014 39.57 39.62 38.75 38.79 747,553 -0.94(-2.37%)
Jun 23, 2014 40.96 42.07 39.48 39.73 1,014,771 -1.29(-3.14%)
Jun 20, 2014 40.40 41.97 40.27 41.02 1,282,937 +0.04(+0.10%)
Jun 19, 2014 40.04 41.13 39.99 40.98 942,281 +1.43(+3.62%)
Jun 18, 2014 39.71 40.00 39.12 39.55 742,775 -0.02(-0.05%)
Jun 17, 2014 39.16 39.71 38.44 39.57 567,813 +0.37(+0.94%)
Jun 16, 2014 39.18 39.57 38.50 39.20 520,329 +0.10(+0.26%)
Jun 13, 2014 38.61 39.97 38.61 39.10 617,429 +0.59(+1.53%)
Jun 12, 2014 38.99 39.67 38.41 38.51 653,459 -0.57(-1.46%)
Jun 11, 2014 39.54 40.97 39.05 39.08 528,509 -0.94(-2.35%)
Jun 10, 2014 40.86 41.09 39.92 40.02 510,310 -0.78(-1.91%)
Jun 06, 2014 40.56 41.25 39.82 40.80 794,399 +0.71(+1.77%)
Jun 05, 2014 40.16 40.68 39.00 40.09 610,484 -0.08(-0.20%)
Jun 04, 2014 38.67 40.80 38.32 40.17 1,208,219 +1.27(+3.26%)
Jun 03, 2014 39.24 39.50 38.50 38.90 777,024 -0.46(-1.17%)
Jun 02, 2014 42.04 42.18 39.15 39.36 1,088,109 -2.70(-6.41%)
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%)
May 01, 2014 43.90 45.07 42.68 44.53 802,761 +0.72(+1.64%)
Apr 30, 2014 44.66 44.66 43.36 43.81 652,982 -0.64(-1.44%)
Apr 29, 2014 43.46 44.68 43.02 44.45 890,313 +0.95(+2.18%)
Apr 28, 2014 42.14 44.23 41.86 43.50 1,657,683 +1.69(+4.04%)
Apr 25, 2014 43.13 43.13 41.47 41.81 776,747 -1.41(-3.26%)
Apr 24, 2014 43.50 44.67 42.53 43.22 1,546,811 -0.03(-0.07%)
Apr 23, 2014 40.79 43.40 40.66 43.25 1,707,364 +2.49(+6.11%)
Apr 22, 2014 39.60 41.15 39.59 40.76 1,456,898 +1.16(+2.93%)
Apr 21, 2014 38.53 41.09 38.27 39.60 1,838,526 +1.27(+3.31%)
Apr 17, 2014 33.47 38.33 38.33 38.33 3,896,400 +4.73(+14.08%)
Apr 16, 2014 34.18 34.71 33.07 33.60 1,124,643 +0.03(+0.09%)
Apr 15, 2014 32.61 34.33 32.30 33.57 2,055,192 +1.86(+5.87%)
Apr 14, 2014 33.09 33.43 31.26 31.71 1,281,130 -0.91(-2.79%)
Apr 11, 2014 34.00 34.12 32.51 32.62 2,158,567 -1.78(-5.17%)
Apr 10, 2014 36.27 36.83 34.35 34.40 1,405,055 -1.57(-4.36%)
Apr 09, 2014 37.25 37.37 35.90 35.97 1,589,130 -1.02(-2.76%)
Apr 08, 2014 38.17 38.48 35.84 36.99 2,325,043 -1.11(-2.91%)
Apr 07, 2014 40.97 42.47 38.00 38.10 2,840,480 -12.11(-24.12%)
Apr 04, 2014 49.70 50.73 49.53 50.21 2,060,800 +0.02(+0.04%)
Apr 03, 2014 50.04 50.44 48.40 50.19 1,426,172 +0.14(+0.28%)
Apr 02, 2014 48.66 51.06 48.28 50.05 1,979,608 +1.43(+2.94%)
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.