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 (%)
May 31, 2016 12.41 12.57 12.28 12.40 876,247 -0.04(-0.30%)
May 27, 2016 12.25 12.43 12.43 12.43 1,192,889 -0.04(-0.30%)
May 26, 2016 13.27 13.66 11.42 12.47 3,077,587 +0.77(+6.55%)
May 25, 2016 11.27 12.05 11.14 11.71 2,274,299 +0.51(+4.60%)
May 24, 2016 11.03 11.19 10.68 11.19 911,115 +0.14(+1.27%)
May 23, 2016 11.29 11.72 11.00 11.05 1,112,294 -0.16(-1.42%)
May 20, 2016 10.41 11.21 10.32 11.21 1,518,143 +0.77(+7.34%)
May 19, 2016 10.07 10.53 10.05 10.44 1,474,155 +0.44(+4.39%)
May 18, 2016 10.51 10.51 9.836 10.00 1,892,234 -0.57(-5.39%)
May 17, 2016 10.34 10.69 10.18 10.57 1,660,544 +0.22(+2.08%)
May 16, 2016 10.65 10.71 10.30 10.36 1,276,741 -0.05(-0.45%)
May 13, 2016 10.74 11.28 10.31 10.41 1,319,846 -0.24(-2.28%)
May 12, 2016 11.92 11.97 10.61 10.65 1,965,426 -1.27(-10.67%)
May 11, 2016 12.35 12.53 11.84 11.92 1,477,105 -0.67(-5.35%)
May 10, 2016 12.97 13.01 12.35 12.59 742,293 -0.20(-1.53%)
May 09, 2016 13.11 13.11 12.34 12.79 647,837 +0.19(+1.48%)
May 06, 2016 13.04 13.26 12.40 12.60 876,321 -0.48(-3.65%)
May 05, 2016 13.76 14.16 12.73 13.08 1,212,420 -0.68(-4.96%)
May 04, 2016 14.29 14.68 13.52 13.76 808,875 -0.72(-4.97%)
May 03, 2016 15.02 15.24 14.25 14.48 561,738 -0.78(-5.09%)
May 02, 2016 15.36 15.47 14.80 15.26 570,700 -0.05(-0.34%)
Apr 29, 2016 16.83 16.87 15.19 15.31 1,082,599 -1.58(-9.33%)
Apr 28, 2016 16.88 17.39 16.53 16.89 398,434 -0.08(-0.50%)
Apr 27, 2016 16.51 17.18 16.19 16.97 390,476 +0.32(+1.91%)
Apr 26, 2016 16.34 16.72 16.16 16.65 405,866 +0.17(+1.02%)
Apr 25, 2016 17.00 17.11 16.46 16.48 384,589 -0.46(-2.70%)
Apr 22, 2016 17.77 17.87 16.77 16.94 728,217 +0.10(+0.61%)
Apr 21, 2016 17.29 17.65 16.55 16.84 965,638 -0.60(-3.43%)
Apr 20, 2016 16.05 17.55 15.89 17.44 1,556,227 +1.52(+9.58%)
Apr 19, 2016 15.58 16.02 15.52 15.91 469,813 +0.45(+2.90%)
Apr 18, 2016 15.53 15.61 15.30 15.46 445,741 -0.34(-2.13%)
Apr 15, 2016 15.58 15.85 15.31 15.80 523,230 +0.04(+0.24%)
Apr 14, 2016 15.45 16.17 15.22 15.76 792,777 +0.39(+2.55%)
Apr 13, 2016 14.33 15.41 13.98 15.37 1,036,321 +1.39(+9.97%)
Apr 12, 2016 13.47 14.19 13.40 13.98 685,083 +0.48(+3.53%)
Apr 11, 2016 13.61 13.67 13.32 13.50 893,259 -0.01(-0.07%)
Apr 08, 2016 13.45 13.70 13.19 13.51 664,578 +0.10(+0.77%)
Apr 07, 2016 13.60 13.74 13.14 13.41 1,088,394 -0.34(-2.45%)
Apr 06, 2016 13.62 13.78 13.25 13.74 661,198 +0.11(+0.82%)
Apr 05, 2016 13.77 13.77 13.33 13.63 999,180 -0.19(-1.35%)
Apr 04, 2016 14.02 14.14 13.66 13.82 470,763 -0.11(-0.81%)
Apr 01, 2016 14.27 14.44 13.84 13.93 529,290 -0.38(-2.68%)
Mar 31, 2016 14.04 14.31 13.94 14.31 480,682 +0.18(+1.26%)
Mar 30, 2016 14.12 14.42 13.92 14.14 419,431 +0.14(+1.00%)
Mar 29, 2016 13.74 14.12 13.56 14.00 521,255 +0.19(+1.35%)
Mar 28, 2016 14.33 14.33 13.80 13.81 509,701 -0.22(-1.53%)
Mar 24, 2016 13.86 14.02 14.02 14.02 847,311 +0.04(+0.27%)
Mar 23, 2016 14.23 14.23 13.82 13.99 873,503 +0.14(+1.01%)
Mar 22, 2016 14.16 14.20 13.67 13.85 1,135,946 -0.41(-2.89%)
Mar 21, 2016 15.04 15.06 14.21 14.26 832,631 -0.79(-5.22%)
Mar 18, 2016 14.68 15.10 14.48 15.04 1,348,508 +0.75(+5.23%)
Mar 17, 2016 14.03 14.54 13.64 14.30 1,226,185 +0.19(+1.33%)
Mar 16, 2016 14.54 14.70 13.92 14.11 1,083,847 -0.42(-2.90%)
Mar 15, 2016 15.45 15.56 14.50 14.53 1,114,475 -1.05(-6.72%)
Mar 14, 2016 15.70 15.88 15.36 15.58 510,126 -0.09(-0.60%)
Mar 11, 2016 15.82 16.20 15.44 15.67 536,201 -0.06(-0.36%)
Mar 10, 2016 16.06 16.23 15.44 15.73 577,912 -0.22(-1.41%)
Mar 09, 2016 16.85 16.89 15.89 15.95 694,864 -0.90(-5.35%)
Mar 08, 2016 17.18 17.29 16.34 16.85 573,596 -0.25(-1.45%)
Mar 07, 2016 16.95 17.30 16.66 17.10 725,586 +0.22(+1.33%)
Mar 04, 2016 17.19 17.50 16.83 16.88 740,558 -0.04(-0.22%)
Mar 03, 2016 16.83 16.99 16.48 16.91 849,110 +0.36(+2.15%)
Mar 02, 2016 16.18 16.75 15.91 16.56 539,755 +0.50(+3.15%)
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.