Indicators

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.068	7.087	6.732	6.825	1,022,696	-0.27(-3.82%)
Sep 28, 2017	6.853	7.274	6.807	7.096	1,338,303	+0.29(+4.26%)
Sep 27, 2017	6.704	7.003	6.666	6.806	913,408	+0.11(+1.68%)
Sep 26, 2017	6.685	6.844	6.638	6.694	570,365	+0.02(+0.28%)
Sep 25, 2017	6.610	6.722	6.591	6.676	757,309	+0.03(+0.42%)
Sep 22, 2017	6.610	6.721	6.535	6.648	625,654	+0.06(+0.85%)
Sep 21, 2017	6.685	6.706	6.470	6.591	881,078	-0.15(-2.22%)
Sep 20, 2017	6.741	6.835	6.591	6.741	701,433	-0.05(-0.69%)
Sep 19, 2017	7.003	7.120	6.750	6.788	1,161,300	-0.24(-3.46%)
Sep 18, 2017	7.199	7.358	7.022	7.031	815,016	-0.12(-1.70%)
Sep 15, 2017	7.040	7.190	7.003	7.152	2,319,187	+0.07(+0.92%)
Sep 14, 2017	7.152	7.220	6.978	7.087	889,688	-0.10(-1.43%)
Sep 13, 2017	7.180	7.377	7.115	7.190	1,149,272	+0.07(+0.92%)
Sep 12, 2017	7.068	7.339	6.928	7.124	1,169,046	+0.09(+1.33%)
Sep 11, 2017	7.134	7.168	6.881	7.031	999,680	-0.10(-1.44%)
Sep 08, 2017	7.414	7.414	7.077	7.134	1,090,527	-0.24(-3.30%)
Sep 07, 2017	7.227	7.452	7.124	7.377	986,001	+0.15(+2.07%)
Sep 06, 2017	7.106	7.283	6.750	7.227	1,474,739	+0.18(+2.52%)
Sep 05, 2017	7.339	7.339	6.881	7.050	1,389,196	-0.29(-3.95%)

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.