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 (%)
Sep 30, 2014 25.95 25.95 24.92 25.23 1,869,311 -0.75(-2.89%)
Sep 29, 2014 24.72 26.10 24.41 25.98 2,276,428 +1.13(+4.55%)
Sep 26, 2014 25.66 25.79 24.16 24.85 2,254,115 -0.81(-3.16%)
Sep 25, 2014 26.41 26.50 24.10 25.66 2,724,443 -0.75(-2.84%)
Sep 24, 2014 27.79 28.08 26.10 26.41 1,757,126 -1.27(-4.59%)
Sep 23, 2014 27.24 27.98 27.11 27.68 987,637 +0.28(+1.02%)
Sep 22, 2014 26.75 28.28 26.75 27.40 1,969,486 -0.28(-1.01%)
Sep 19, 2014 28.50 28.60 26.78 27.68 2,627,611 -0.32(-1.14%)
Sep 18, 2014 29.75 29.97 27.91 28.00 2,676,257 -1.56(-5.28%)
Sep 17, 2014 30.54 30.63 29.32 29.56 2,178,442 -0.81(-2.67%)
Sep 16, 2014 33.27 33.27 30.16 30.37 3,653,803 -3.15(-9.40%)
Sep 15, 2014 34.20 34.31 33.26 33.52 484,242 -0.75(-2.19%)
Sep 12, 2014 34.69 34.69 33.92 34.27 728,853 -0.39(-1.13%)
Sep 11, 2014 33.33 35.21 33.19 34.66 1,129,549 +1.09(+3.25%)
Sep 10, 2014 32.88 34.15 32.78 33.57 712,901 +0.67(+2.04%)
Sep 09, 2014 33.22 33.45 32.70 32.90 467,987 -0.44(-1.32%)
Sep 08, 2014 33.46 33.60 32.80 33.34 589,761 -0.09(-0.27%)
Sep 05, 2014 33.03 33.69 32.72 33.43 874,232 +0.46(+1.40%)
Sep 04, 2014 32.54 33.25 32.40 32.97 881,919 +0.66(+2.04%)
Sep 03, 2014 34.03 34.05 32.15 32.31 1,427,076 -1.77(-5.19%)
Sep 02, 2014 34.89 34.90 34.05 34.08 674,787 -0.72(-2.07%)
Aug 29, 2014 35.50 34.80 34.80 34.80 609,100 -0.66(-1.86%)
Aug 28, 2014 35.52 35.98 35.21 35.46 571,733 -0.48(-1.34%)
Aug 27, 2014 34.83 35.95 34.73 35.94 1,143,276 +1.27(+3.66%)
Aug 26, 2014 33.57 34.68 33.57 34.67 1,122,106 +1.24(+3.71%)
Aug 25, 2014 33.09 33.77 32.98 33.43 999,022 +0.34(+1.03%)
Aug 22, 2014 33.50 33.50 32.78 33.09 1,340,858 -0.29(-0.87%)
Aug 21, 2014 34.75 34.87 32.59 33.38 4,638,805 -2.57(-7.15%)
Aug 20, 2014 35.25 37.02 35.16 35.95 1,693,754 +0.45(+1.27%)
Aug 19, 2014 35.51 36.04 35.21 35.50 834,956 +0.34(+0.97%)
Aug 18, 2014 35.43 35.75 34.80 35.16 735,478 +0.00(+0.00%)
Aug 15, 2014 35.74 36.00 35.01 35.16 582,196 -0.55(-1.54%)
Aug 14, 2014 35.71 35.96 35.19 35.71 542,472 -0.13(-0.36%)
Aug 13, 2014 36.10 36.59 35.33 35.84 1,153,687 -0.29(-0.80%)
Aug 12, 2014 37.53 37.78 35.78 36.13 3,165,539 -1.49(-3.96%)
Aug 11, 2014 37.93 37.96 37.34 37.62 447,784 -0.21(-0.56%)
Aug 08, 2014 37.18 37.75 36.60 37.83 406,369 +0.78(+2.11%)
Aug 07, 2014 37.51 37.60 36.58 37.05 582,505 -0.32(-0.86%)
Aug 06, 2014 37.07 37.75 36.66 37.37 706,946 +0.30(+0.81%)
Aug 05, 2014 37.40 38.39 37.04 37.07 669,564 -0.62(-1.64%)
Aug 04, 2014 37.40 38.24 37.07 37.69 525,829 +0.42(+1.13%)
Aug 01, 2014 38.20 38.38 36.32 37.27 864,065 -0.88(-2.31%)
Jul 31, 2014 39.06 39.39 38.00 38.15 581,814 -1.28(-3.25%)
Jul 30, 2014 38.92 39.54 38.60 39.43 413,618 +0.78(+2.02%)
Jul 29, 2014 38.34 39.19 38.05 38.65 521,636 +0.27(+0.70%)
Jul 28, 2014 38.57 39.00 37.61 38.38 692,487 -0.33(-0.85%)
Jul 25, 2014 38.89 39.22 38.62 38.71 463,679 -0.48(-1.22%)
Jul 24, 2014 38.67 39.35 38.67 39.19 450,062 +0.70(+1.82%)
Jul 23, 2014 38.19 38.75 37.93 38.49 329,079 +0.21(+0.55%)
Jul 22, 2014 38.10 38.90 37.83 38.28 522,707 +0.43(+1.14%)
Jul 21, 2014 38.42 38.42 37.54 37.85 352,803 -0.75(-1.94%)
Jul 18, 2014 37.43 38.86 37.40 38.60 667,975 +1.23(+3.29%)
Jul 17, 2014 39.01 39.28 37.23 37.37 961,960 -1.90(-4.84%)
Jul 16, 2014 39.10 39.59 38.90 39.27 319,297 +0.36(+0.93%)
Jul 15, 2014 39.57 40.08 38.57 38.91 569,781 -0.54(-1.37%)
Jul 14, 2014 39.19 40.17 38.83 39.45 460,480 +0.52(+1.34%)
Jul 11, 2014 39.23 39.23 38.41 38.93 421,019 +0.58(+1.51%)
Jul 10, 2014 38.83 39.37 38.29 38.35 484,808 -0.59(-1.52%)
Jul 09, 2014 39.02 39.90 38.86 38.94 351,536 +0.02(+0.05%)
Jul 08, 2014 39.86 40.32 38.45 38.92 496,721 -1.20(-2.99%)
Jul 07, 2014 40.95 41.18 39.85 40.12 512,587 -0.80(-1.96%)
Jul 03, 2014 41.57 40.92 40.92 40.92 475,000 -0.52(-1.25%)
Jul 02, 2014 40.52 42.48 40.45 41.44 801,223 +1.03(+2.55%)
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.