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 24.26 24.26 23.30 23.59 1,999,355 -0.70(-2.89%)
Sep 29, 2014 23.11 24.40 22.82 24.29 2,434,794 +1.06(+4.55%)
Sep 26, 2014 23.99 24.11 22.59 23.23 2,410,929 -0.76(-3.16%)
Sep 25, 2014 24.69 24.78 22.53 23.99 2,913,977 -0.70(-2.84%)
Sep 24, 2014 25.98 26.25 24.40 24.69 1,879,365 -1.19(-4.59%)
Sep 23, 2014 25.47 26.16 25.35 25.88 1,056,344 +0.26(+1.02%)
Sep 22, 2014 25.01 26.44 25.01 25.62 2,106,499 -0.26(-1.01%)
Sep 19, 2014 26.65 26.74 25.04 25.88 2,810,408 -0.30(-1.14%)
Sep 18, 2014 27.82 28.02 26.09 26.18 2,862,438 -1.46(-5.28%)
Sep 17, 2014 28.55 28.64 27.41 27.64 2,329,991 -0.76(-2.67%)
Sep 16, 2014 31.11 31.11 28.20 28.39 3,907,990 -2.95(-9.40%)
Sep 15, 2014 31.98 32.08 31.10 31.34 517,929 -0.70(-2.19%)
Sep 12, 2014 32.43 32.43 31.71 32.04 779,557 -0.36(-1.13%)
Sep 11, 2014 31.16 32.92 31.03 32.41 1,208,129 +1.02(+3.25%)
Sep 10, 2014 30.74 31.93 30.65 31.39 762,496 +0.63(+2.04%)
Sep 09, 2014 31.06 31.27 30.57 30.76 500,543 -0.41(-1.32%)
Sep 08, 2014 31.28 31.41 30.67 31.17 630,789 -0.08(-0.27%)
Sep 05, 2014 30.88 31.50 30.59 31.26 935,050 +0.43(+1.40%)
Sep 04, 2014 30.42 31.09 30.29 30.83 943,272 +0.62(+2.04%)
Sep 03, 2014 31.82 31.84 30.06 30.21 1,526,354 -1.65(-5.19%)
Sep 02, 2014 32.62 32.63 31.84 31.86 721,730 -0.67(-2.07%)
Aug 29, 2014 33.19 32.54 32.54 32.54 651,473 -0.62(-1.86%)
Aug 28, 2014 33.21 33.64 32.92 33.15 611,507 -0.45(-1.34%)
Aug 27, 2014 32.56 33.61 32.47 33.60 1,222,811 +1.19(+3.66%)
Aug 26, 2014 31.39 32.42 31.39 32.41 1,200,168 +1.16(+3.71%)
Aug 25, 2014 30.94 31.57 30.83 31.26 1,068,521 +0.32(+1.03%)
Aug 22, 2014 31.32 31.32 30.65 30.94 1,434,138 -0.27(-0.87%)
Aug 21, 2014 32.49 32.60 30.47 31.21 4,961,517 -2.40(-7.15%)
Aug 20, 2014 32.96 34.61 32.87 33.61 1,811,585 +0.42(+1.27%)
Aug 19, 2014 33.20 33.70 32.92 33.19 893,042 +0.32(+0.97%)
Aug 18, 2014 33.13 33.42 32.54 32.87 786,643 +0.00(+0.00%)
Aug 15, 2014 33.42 33.66 32.73 32.87 622,698 -0.51(-1.54%)
Aug 14, 2014 33.39 33.62 32.90 33.39 580,210 -0.12(-0.36%)
Aug 13, 2014 33.75 34.21 33.03 33.51 1,233,946 -0.27(-0.80%)
Aug 12, 2014 35.09 35.32 33.45 33.78 3,385,759 -1.39(-3.96%)
Aug 11, 2014 35.46 35.49 34.91 35.17 478,935 -0.20(-0.55%)
Aug 08, 2014 34.76 35.29 34.22 35.37 434,639 +0.73(+2.11%)
Aug 07, 2014 35.07 35.15 34.20 34.64 623,028 -0.30(-0.86%)
Aug 06, 2014 34.66 35.29 34.28 34.94 756,126 +0.28(+0.81%)
Aug 05, 2014 34.97 35.89 34.63 34.66 716,144 -0.58(-1.64%)
Aug 04, 2014 34.97 35.75 34.66 35.24 562,409 +0.39(+1.13%)
Aug 01, 2014 35.72 35.88 33.96 34.85 924,176 -0.82(-2.31%)
Jul 31, 2014 36.52 36.83 35.53 35.67 622,289 -1.20(-3.25%)
Jul 30, 2014 36.39 36.97 36.09 36.87 442,392 +0.73(+2.02%)
Jul 29, 2014 35.85 36.64 35.58 36.14 557,925 +0.25(+0.70%)
Jul 28, 2014 36.06 36.46 35.16 35.88 740,661 -0.31(-0.85%)
Jul 25, 2014 36.36 36.67 36.11 36.19 495,936 -0.45(-1.22%)
Jul 24, 2014 36.15 36.79 36.15 36.64 481,371 +0.65(+1.82%)
Jul 23, 2014 35.71 36.23 35.46 35.99 351,972 +0.20(+0.55%)
Jul 22, 2014 35.62 36.37 35.37 35.79 559,070 +0.40(+1.14%)
Jul 21, 2014 35.92 35.92 35.10 35.39 377,346 -0.70(-1.94%)
Jul 18, 2014 35.00 36.33 34.97 36.09 714,444 +1.15(+3.29%)
Jul 17, 2014 36.47 36.73 34.81 34.94 1,028,881 -1.78(-4.84%)
Jul 16, 2014 36.56 37.01 36.37 36.72 341,509 +0.34(+0.93%)
Jul 15, 2014 37.00 37.47 36.06 36.38 609,419 -0.50(-1.37%)
Jul 14, 2014 36.64 37.56 36.30 36.88 492,514 +0.49(+1.34%)
Jul 11, 2014 36.68 36.68 35.91 36.40 450,308 +0.54(+1.51%)
Jul 10, 2014 36.30 36.81 35.80 35.86 518,535 -0.55(-1.52%)
Jul 09, 2014 36.48 37.30 36.33 36.41 375,991 +0.02(+0.05%)
Jul 08, 2014 37.27 37.70 35.95 36.39 531,276 -1.12(-2.99%)
Jul 07, 2014 38.29 38.50 37.26 37.51 548,246 -0.75(-1.95%)
Jul 03, 2014 38.87 38.26 38.26 38.26 508,044 -0.49(-1.25%)
Jul 02, 2014 37.88 39.72 37.82 38.74 856,962 +0.96(+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.