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 (%)
Aug 31, 2017 8.250 8.480 8.100 8.210 1,364,678 -0.08(-0.97%)
Aug 30, 2017 8.490 8.490 8.220 8.290 927,578 -0.17(-2.01%)
Aug 29, 2017 8.540 8.670 8.410 8.460 1,028,414 -0.16(-1.86%)
Aug 28, 2017 8.530 8.695 8.350 8.620 550,709 +0.10(+1.17%)
Aug 25, 2017 8.570 8.700 8.270 8.520 1,083,607 -0.03(-0.35%)
Aug 24, 2017 9.060 9.630 8.350 8.550 2,336,094 -0.02(-0.23%)
Aug 23, 2017 9.100 9.290 8.560 8.570 1,254,685 -0.46(-5.09%)
Aug 22, 2017 8.560 9.090 8.560 9.030 1,135,080 +0.48(+5.61%)
Aug 21, 2017 8.640 8.750 8.380 8.550 703,206 -0.10(-1.16%)
Aug 18, 2017 8.130 8.770 8.090 8.650 954,933 +0.45(+5.49%)
Aug 17, 2017 8.420 8.560 8.020 8.200 1,035,345 -0.35(-4.09%)
Aug 16, 2017 8.690 8.880 8.500 8.550 577,231 -0.08(-0.93%)
Aug 15, 2017 8.540 8.920 8.530 8.630 714,499 +0.02(+0.23%)
Aug 14, 2017 8.960 9.020 8.600 8.610 740,838 -0.27(-3.04%)
Aug 11, 2017 8.460 8.990 8.380 8.880 742,851 +0.13(+1.49%)
Aug 10, 2017 9.270 9.330 8.390 8.750 1,067,670 -0.60(-6.42%)
Aug 09, 2017 8.880 9.420 8.750 9.350 1,170,765 +0.48(+5.41%)
Aug 08, 2017 8.580 8.980 8.520 8.870 993,760 +0.28(+3.26%)
Aug 07, 2017 8.360 8.740 8.321 8.590 678,164 +0.26(+3.12%)
Aug 04, 2017 8.720 8.250 8.330 929,463 -0.34(-3.92%)
Aug 03, 2017 8.120 8.820 8.041 8.670 1,239,210 +0.53(+6.51%)
Aug 02, 2017 8.410 8.620 8.040 8.140 783,648 -0.34(-4.01%)
Aug 01, 2017 8.720 8.810 8.160 8.480 1,600,941 -0.24(-2.75%)
Jul 31, 2017 9.210 9.279 8.610 8.720 1,488,936 -0.49(-5.32%)
Jul 28, 2017 9.220 9.429 9.000 9.210 1,007,975 -0.09(-0.97%)
Jul 27, 2017 8.690 9.370 8.670 9.300 1,602,135 +0.54(+6.16%)
Jul 26, 2017 8.750 8.970 8.620 8.760 771,777 -0.05(-0.57%)
Jul 25, 2017 8.380 9.050 8.350 8.810 2,044,549 +0.41(+4.88%)
Jul 24, 2017 8.740 8.781 8.150 8.400 2,015,117 -0.43(-4.87%)
Jul 21, 2017 9.750 9.800 8.740 8.830 3,467,315 -0.77(-8.02%)
Jul 20, 2017 10.75 9.450 9.600 11,774,912 +0.92(+10.60%)
Jul 19, 2017 8.930 9.290 8.580 8.680 1,359,905 -0.33(-3.66%)
Jul 18, 2017 9.050 9.540 8.760 9.010 2,390,667 -0.03(-0.33%)
Jul 17, 2017 8.140 9.105 8.020 9.040 1,660,189 +0.98(+12.16%)
Jul 14, 2017 8.080 8.250 7.970 8.060 743,487 -0.13(-1.59%)
Jul 13, 2017 7.690 8.250 7.350 8.190 1,422,778 +0.55(+7.20%)
Jul 12, 2017 7.640 7.890 7.510 7.640 617,358 +0.04(+0.53%)
Jul 11, 2017 7.500 7.910 7.480 7.600 706,516 +0.14(+1.88%)
Jul 10, 2017 7.750 7.750 7.270 7.460 772,252 -0.32(-4.11%)
Jul 07, 2017 7.960 7.965 7.550 7.780 853,797 -0.15(-1.89%)
Jul 06, 2017 8.690 7.890 7.930 1,044,250 -0.76(-8.75%)
Jul 05, 2017 9.150 9.150 8.690 8.690 787,332 -0.50(-5.44%)
Jul 03, 2017 8.840 9.190 8.800 9.190 729,473 +0.33(+3.72%)
Jun 30, 2017 8.610 9.081 8.338 8.860 1,392,727 +0.36(+4.24%)
Jun 29, 2017 7.900 8.500 7.860 8.500 1,557,588 +0.49(+6.12%)
Jun 28, 2017 7.790 8.190 7.790 8.010 1,158,712 +0.29(+3.76%)
Jun 27, 2017 7.370 8.070 7.350 7.720 1,198,647 +0.36(+4.89%)
Jun 26, 2017 6.990 7.500 6.597 7.360 1,257,856 +0.41(+5.90%)
Jun 23, 2017 6.720 7.040 6.720 6.950 803,727 +0.13(+1.91%)
Jun 22, 2017 6.420 7.060 6.360 6.820 1,812,819 +0.39(+6.07%)
Jun 21, 2017 6.720 6.720 6.200 6.430 1,841,725 -0.37(-5.44%)
Jun 20, 2017 6.360 7.090 6.330 6.800 1,835,914 +0.43(+6.75%)
Jun 19, 2017 6.620 6.670 6.260 6.370 1,613,514 -0.30(-4.50%)
Jun 16, 2017 6.790 6.820 6.520 6.670 1,975,099 -0.19(-2.77%)
Jun 15, 2017 6.920 7.045 6.730 6.860 750,795 -0.16(-2.28%)
Jun 14, 2017 6.790 7.050 6.620 7.020 981,580 +0.17(+2.48%)
Jun 13, 2017 7.030 7.030 6.650 6.850 852,446 -0.18(-2.56%)
Jun 12, 2017 6.910 7.350 6.900 7.030 632,281 -0.03(-0.42%)
Jun 09, 2017 6.820 7.180 6.771 7.060 623,996 +0.16(+2.32%)
Jun 08, 2017 7.060 7.180 6.820 6.900 1,199,822 -0.12(-1.71%)
Jun 07, 2017 6.540 7.080 6.523 7.020 1,334,541 +0.41(+6.20%)
Jun 06, 2017 6.640 6.740 6.425 6.610 1,757,934 -0.17(-2.51%)
Jun 05, 2017 7.130 7.160 6.620 6.780 1,943,380 -0.42(-5.83%)
Jun 02, 2017 7.510 7.552 7.160 7.200 1,246,080 -0.35(-4.64%)
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.