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 (%)
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%)
Dec 01, 2016 11.72 12.51 11.72 12.34 714,863 +0.30(+2.48%)
Nov 30, 2016 11.86 12.29 11.86 12.04 554,598 -0.11(-0.92%)
Nov 29, 2016 11.72 12.36 11.70 12.15 562,498 +0.37(+3.17%)
Nov 28, 2016 12.12 12.40 11.54 11.78 605,941 -0.37(-3.08%)
Nov 25, 2016 12.28 12.36 11.82 12.15 377,300 -0.28(-2.26%)
Nov 23, 2016 12.43 12.43 12.43 0 +0.36(+2.94%)
Nov 22, 2016 11.86 12.39 11.82 12.08 438,209 +0.35(+2.95%)
Nov 21, 2016 11.64 12.03 11.64 11.73 506,939 +0.33(+2.87%)
Nov 18, 2016 11.53 11.78 11.36 11.41 487,256 -0.22(-1.93%)
Nov 17, 2016 12.10 12.16 11.55 11.63 553,318 -0.63(-5.11%)
Nov 16, 2016 12.08 12.40 11.59 12.26 605,067 +0.74(+6.41%)
Nov 15, 2016 11.84 12.00 11.25 11.52 672,886 -0.47(-3.90%)
Nov 14, 2016 12.01 12.94 11.84 11.99 1,165,240 +0.14(+1.18%)
Nov 11, 2016 11.39 11.92 11.12 11.85 582,616 +0.40(+3.51%)
Nov 10, 2016 11.22 12.14 11.21 11.44 860,565 +0.39(+3.55%)
Nov 09, 2016 10.39 11.16 10.39 11.05 690,916 +0.28(+2.60%)
Nov 08, 2016 10.49 10.94 10.38 10.77 387,085 +0.13(+1.23%)
Nov 07, 2016 10.49 10.74 10.45 10.64 308,119 +0.28(+2.71%)
Nov 04, 2016 10.34 10.69 10.30 10.36 471,863 +0.02(+0.18%)
Nov 03, 2016 10.71 10.77 10.32 10.34 688,855 -0.46(-4.24%)
Nov 02, 2016 10.42 10.88 10.33 10.80 510,482 +0.42(+4.05%)
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.