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 (%)
Feb 28, 2017 7.461 7.516 6.975 7.330 1,009,042 -0.19(-2.49%)
Feb 27, 2017 7.265 7.723 7.265 7.517 1,242,680 +0.28(+3.88%)
Feb 24, 2017 7.283 7.554 7.087 7.237 1,508,643 -0.16(-2.15%)
Feb 23, 2017 7.685 7.882 7.279 7.396 1,515,935 -0.39(-5.04%)
Feb 22, 2017 7.667 8.134 7.386 7.788 3,196,513 +0.25(+3.35%)
Feb 21, 2017 7.339 7.611 6.965 7.536 2,568,492 +0.49(+6.90%)
Feb 17, 2017 7.050 7.050 7.050 0 +0.14(+2.03%)
Feb 16, 2017 7.227 7.330 6.744 6.909 1,973,729 -0.18(-2.51%)
Feb 15, 2017 6.620 7.124 6.554 7.087 2,380,859 +0.45(+6.76%)
Feb 14, 2017 5.956 6.825 5.825 6.638 3,264,020 +0.65(+10.94%)
Feb 13, 2017 6.442 6.554 5.815 5.984 3,155,836 -0.52(-8.05%)
Feb 10, 2017 7.199 7.246 6.339 6.507 12,899,304 +1.33(+25.63%)
Feb 09, 2017 5.329 5.488 5.170 5.180 1,845,940 -0.18(-3.32%)
Feb 08, 2017 5.236 5.488 5.142 5.357 1,525,198 +0.07(+1.24%)
Feb 07, 2017 6.059 6.096 5.161 5.292 3,308,703 -0.80(-13.19%)
Feb 06, 2017 6.395 6.534 6.077 6.096 1,222,212 -0.34(-5.23%)
Feb 03, 2017 6.189 6.629 6.105 6.433 1,165,948 +0.26(+4.24%)
Feb 02, 2017 6.236 6.330 5.993 6.171 931,302 -0.05(-0.75%)
Feb 01, 2017 6.517 6.732 6.087 6.217 1,697,985 -0.31(-4.73%)
Jan 31, 2017 6.311 6.545 6.077 6.526 1,671,947 +0.11(+1.75%)
Jan 30, 2017 6.788 6.825 5.946 6.414 4,182,094 -0.52(-7.55%)
Jan 27, 2017 7.339 7.550 6.620 6.937 3,173,003 -0.50(-6.78%)
Jan 26, 2017 8.200 8.312 7.358 7.442 2,857,140 -0.76(-9.24%)
Jan 25, 2017 8.845 8.873 8.148 8.200 1,372,310 -0.62(-7.00%)
Jan 24, 2017 8.761 8.854 8.695 8.817 477,462 +0.09(+1.07%)
Jan 23, 2017 8.723 8.845 8.564 8.723 728,199 +0.00(+0.00%)
Jan 20, 2017 8.293 8.934 8.265 8.723 1,386,015 +0.36(+4.36%)
Jan 19, 2017 8.162 8.489 8.125 8.359 1,248,842 +0.07(+0.79%)
Jan 18, 2017 8.237 8.536 8.125 8.293 930,268 -0.05(-0.56%)
Jan 17, 2017 8.041 8.901 8.041 8.340 1,580,184 +0.17(+2.06%)
Jan 13, 2017 8.172 8.172 8.172 0 -0.07(-0.79%)
Jan 12, 2017 8.265 8.695 7.910 8.237 1,591,793 -0.28(-3.29%)
Jan 11, 2017 8.564 8.648 8.415 8.517 1,292,916 -0.03(-0.33%)
Jan 10, 2017 8.387 8.574 8.209 8.546 1,739,012 +0.04(+0.44%)
Jan 09, 2017 8.845 8.864 8.368 8.508 3,186,324 -0.43(-4.81%)
Jan 06, 2017 9.630 9.761 8.583 8.938 3,247,979 -0.78(-7.99%)
Jan 05, 2017 10.28 10.46 9.714 9.714 3,371,242 +0.03(+0.29%)
Jan 04, 2017 9.163 9.705 9.116 9.686 3,180,222 +0.60(+6.58%)
Jan 03, 2017 8.704 9.088 8.368 9.088 1,808,668 +0.40(+4.63%)
Dec 30, 2016 8.686 8.686 8.686 0 +0.27(+3.22%)
Dec 29, 2016 8.041 8.415 7.769 8.415 3,472,503 +0.77(+10.02%)
Dec 28, 2016 7.760 7.854 7.480 7.648 1,906,732 -0.10(-1.33%)
Dec 27, 2016 8.256 8.312 7.573 7.751 2,608,805 -0.47(-5.69%)
Dec 23, 2016 8.218 8.218 8.218 0 -0.57(-6.49%)
Dec 22, 2016 9.163 9.237 8.714 8.789 1,434,887 -0.46(-4.95%)
Dec 21, 2016 9.368 9.490 9.181 9.247 1,333,307 -0.17(-1.79%)
Dec 20, 2016 9.350 9.770 9.331 9.415 1,154,410 +0.04(+0.40%)
Dec 19, 2016 9.798 10.04 9.359 9.378 1,083,982 -0.36(-3.65%)
Dec 16, 2016 9.509 9.798 9.350 9.733 2,034,097 +0.09(+0.97%)
Dec 15, 2016 9.957 10.02 9.350 9.639 2,050,447 -0.21(-2.09%)
Dec 14, 2016 10.68 10.68 9.836 9.845 1,584,855 -0.81(-7.63%)
Dec 13, 2016 10.68 10.86 10.45 10.66 898,265 -0.10(-0.96%)
Dec 12, 2016 11.14 11.19 10.55 10.76 1,269,303 -0.39(-3.52%)
Dec 09, 2016 11.62 11.76 10.94 11.15 1,860,948 -0.78(-6.51%)
Dec 08, 2016 10.66 11.95 10.65 11.93 2,619,764 +0.60(+5.28%)
Dec 07, 2016 11.05 11.38 10.79 11.33 1,522,829 +0.32(+2.89%)
Dec 06, 2016 10.99 11.42 10.76 11.01 1,311,386 -0.06(-0.51%)
Dec 05, 2016 11.56 11.79 10.86 11.07 1,216,710 -0.63(-5.36%)
Dec 02, 2016 12.17 12.75 11.63 11.70 828,356 -0.65(-5.23%)
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.