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, 2015 25.65 26.08 24.76 24.94 915,021 -0.58(-2.27%)
Aug 28, 2015 24.65 25.76 24.43 25.52 734,233 +0.35(+1.37%)
Aug 27, 2015 22.49 26.47 22.49 25.18 2,534,185 +2.74(+12.21%)
Aug 26, 2015 22.07 22.52 21.49 22.44 1,110,827 +0.70(+3.23%)
Aug 25, 2015 21.50 22.43 21.29 21.74 2,121,339 +1.19(+5.78%)
Aug 24, 2015 20.29 21.32 19.63 20.55 850,325 -0.62(-2.91%)
Aug 21, 2015 20.98 21.71 20.78 21.17 1,069,330 -0.31(-1.44%)
Aug 20, 2015 21.94 22.53 20.34 21.48 1,293,752 -0.35(-1.59%)
Aug 19, 2015 22.47 22.53 21.63 21.82 701,869 -0.69(-3.07%)
Aug 18, 2015 23.81 23.84 22.25 22.51 818,598 -1.21(-5.08%)
Aug 17, 2015 23.61 24.01 23.43 23.72 423,399 +0.18(+0.75%)
Aug 14, 2015 23.51 23.78 23.05 23.54 769,076 +0.17(+0.72%)
Aug 13, 2015 23.55 23.87 23.25 23.37 652,688 -0.35(-1.46%)
Aug 12, 2015 23.37 23.78 22.72 23.72 1,229,557 +0.18(+0.75%)
Aug 11, 2015 22.91 23.79 22.64 23.54 1,484,251 +0.66(+2.90%)
Aug 10, 2015 22.80 23.36 22.64 22.88 1,194,078 +0.07(+0.33%)
Aug 07, 2015 21.97 22.96 21.95 22.80 1,660,573 +0.98(+4.50%)
Aug 06, 2015 20.25 21.95 19.97 21.82 1,754,092 +1.87(+9.37%)
Aug 05, 2015 19.47 20.04 19.35 19.95 1,048,523 +0.50(+2.55%)
Aug 04, 2015 18.15 19.72 17.84 19.46 1,567,667 +1.33(+7.32%)
Aug 03, 2015 21.05 21.26 17.85 18.13 3,370,165 -2.02(-10.02%)
Jul 31, 2015 19.91 20.16 19.50 20.15 1,069,907 +0.24(+1.22%)
Jul 30, 2015 20.48 20.57 19.91 19.91 785,888 -0.53(-2.61%)
Jul 29, 2015 20.26 20.49 20.04 20.44 519,477 +0.05(+0.23%)
Jul 28, 2015 20.47 20.61 19.62 20.39 930,043 +0.35(+1.73%)
Jul 27, 2015 20.91 20.93 19.80 20.05 1,192,297 -0.70(-3.38%)
Jul 24, 2015 20.59 21.47 20.59 20.75 724,644 +0.10(+0.50%)
Jul 23, 2015 20.74 20.91 20.39 20.64 722,663 +0.11(+0.55%)
Jul 22, 2015 20.59 21.03 20.20 20.53 1,404,376 -0.06(-0.27%)
Jul 21, 2015 20.57 20.75 20.32 20.59 1,016,713 +0.02(+0.09%)
Jul 20, 2015 20.69 20.87 20.24 20.57 883,126 -0.14(-0.68%)
Jul 17, 2015 20.76 20.76 20.39 20.71 892,763 -0.20(-0.94%)
Jul 16, 2015 21.58 21.59 20.41 20.91 1,533,275 -0.54(-2.53%)
Jul 15, 2015 22.35 22.40 21.20 21.45 2,487,842 -0.84(-3.78%)
Jul 14, 2015 22.09 22.41 21.88 22.29 629,126 +0.15(+0.68%)
Jul 13, 2015 22.45 22.82 22.10 22.14 728,756 -0.07(-0.29%)
Jul 10, 2015 21.85 22.27 21.54 22.21 986,431 +0.49(+2.24%)
Jul 09, 2015 22.67 23.33 21.56 21.72 1,222,263 -0.84(-3.73%)
Jul 08, 2015 23.54 23.70 21.96 22.56 1,413,271 -1.13(-4.78%)
Jul 07, 2015 23.47 23.95 23.04 23.69 1,880,956 +0.47(+2.01%)
Jul 06, 2015 23.65 24.10 23.07 23.22 2,008,924 -0.65(-2.70%)
Jul 02, 2015 24.70 23.87 23.87 23.87 1,179,305 -0.93(-3.77%)
Jul 01, 2015 25.21 25.21 24.20 24.80 1,283,102 -0.16(-0.64%)
Jun 30, 2015 25.31 25.74 24.89 24.96 1,431,447 -0.30(-1.18%)
Jun 29, 2015 26.24 26.28 25.15 25.26 1,075,145 -1.03(-3.91%)
Jun 26, 2015 26.55 26.90 25.95 26.29 1,657,331 -0.15(-0.57%)
Jun 25, 2015 27.20 27.24 26.32 26.44 687,731 -0.49(-1.81%)
Jun 24, 2015 26.94 27.86 26.54 26.93 1,001,039 -0.01(-0.03%)
Jun 23, 2015 26.36 27.47 26.30 26.94 1,037,120 +0.41(+1.55%)
Jun 22, 2015 27.64 28.00 26.52 26.52 891,446 -0.80(-2.94%)
Jun 19, 2015 26.88 27.83 25.95 27.33 1,771,678 +1.01(+3.84%)
Jun 18, 2015 25.44 26.69 25.44 26.32 1,433,927 +0.98(+3.87%)
Jun 17, 2015 25.33 26.23 25.13 25.34 1,205,118 -0.10(-0.40%)
Jun 16, 2015 25.31 25.87 24.80 25.44 1,978,008 +0.11(+0.44%)
Jun 15, 2015 26.27 26.27 25.27 25.33 2,358,312 -0.92(-3.49%)
Jun 12, 2015 27.11 27.21 25.95 26.24 2,588,570 -0.45(-1.68%)
Jun 11, 2015 28.10 28.47 26.41 26.69 4,622,202 -0.91(-3.29%)
Jun 10, 2015 33.66 33.69 26.98 27.60 8,057,787 -6.63(-19.37%)
Jun 09, 2015 36.23 36.43 33.67 34.23 2,999,228 -2.24(-6.15%)
Jun 08, 2015 39.41 39.50 36.13 36.47 2,247,714 -1.62(-4.25%)
Jun 05, 2015 40.51 41.01 37.89 38.09 1,615,395 -2.60(-6.39%)
Jun 04, 2015 40.44 41.50 40.33 40.69 543,038 -0.12(-0.30%)
Jun 03, 2015 39.76 41.02 39.76 40.81 412,315 +1.05(+2.63%)
Jun 02, 2015 38.83 41.43 38.83 39.76 580,427 +0.41(+1.05%)
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.