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 (%)
Nov 30, 2017 5.021 5.049 3.730 3.815 8,843,493 -0.12(-3.09%)
Nov 29, 2017 3.889 4.319 3.843 3.936 2,352,334 +0.04(+0.96%)
Nov 28, 2017 3.637 3.917 3.628 3.899 1,524,267 +0.25(+6.92%)
Nov 27, 2017 3.600 3.730 3.572 3.646 825,860 +0.07(+2.09%)
Nov 24, 2017 3.590 3.740 3.534 3.572 782,989 +0.02(+0.53%)
Nov 22, 2017 3.628 3.946 3.534 3.553 1,700,515 -0.08(-2.31%)
Nov 21, 2017 3.749 3.797 3.600 3.637 1,037,631 -0.11(-2.99%)
Nov 20, 2017 3.955 3.983 3.656 3.749 1,300,036 -0.21(-5.20%)
Nov 17, 2017 4.338 4.497 3.863 3.955 1,577,724 -0.32(-7.44%)
Nov 16, 2017 3.908 4.422 3.908 4.273 1,710,776 +0.37(+9.59%)
Nov 15, 2017 3.459 4.067 3.385 3.899 1,658,786 +0.34(+9.45%)
Nov 14, 2017 3.815 3.833 3.471 3.562 3,067,661 -0.29(-7.52%)
Nov 13, 2017 4.291 4.319 3.843 3.852 1,637,296 -0.42(-9.85%)
Nov 10, 2017 4.385 4.395 4.217 4.273 1,248,073 -0.03(-0.65%)
Nov 09, 2017 4.413 4.413 4.235 4.301 1,495,122 -0.09(-2.13%)
Nov 08, 2017 4.656 4.750 4.348 4.394 960,018 -0.28(-6.00%)
Nov 07, 2017 4.955 4.955 4.637 4.675 1,047,335 -0.22(-4.58%)
Nov 06, 2017 4.824 5.011 4.792 4.899 590,173 +0.07(+1.35%)
Nov 03, 2017 5.096 5.096 4.815 4.834 626,486 -0.24(-4.79%)
Nov 02, 2017 4.834 5.142 4.796 5.077 1,024,542 +0.28(+5.85%)
Nov 01, 2017 5.189 5.236 4.703 4.796 1,588,387 -0.36(-6.90%)
Oct 31, 2017 5.245 5.470 5.142 5.152 1,112,651 -0.12(-2.31%)
Oct 30, 2017 5.320 5.376 5.226 5.273 657,677 -0.10(-1.91%)
Oct 27, 2017 5.507 5.563 5.255 5.376 707,794 -0.29(-5.12%)
Oct 26, 2017 5.385 5.722 5.385 5.666 1,125,742 +0.28(+5.21%)
Oct 25, 2017 5.600 5.610 5.236 5.385 1,173,812 -0.22(-3.84%)
Oct 24, 2017 6.143 6.236 5.554 5.600 1,831,446 -0.53(-8.69%)
Oct 23, 2017 6.030 6.348 5.862 6.133 1,034,626 +0.01(+0.15%)
Oct 20, 2017 5.713 6.171 5.666 6.124 2,102,742 +0.46(+8.09%)
Oct 19, 2017 5.638 5.778 5.526 5.666 735,708 +0.01(+0.17%)
Oct 18, 2017 5.395 5.741 5.385 5.656 1,812,111 +0.24(+4.49%)
Oct 17, 2017 5.535 5.554 5.124 5.413 3,686,120 -0.19(-3.34%)
Oct 16, 2017 5.834 6.012 5.376 5.600 5,852,353 -0.73(-11.52%)
Oct 13, 2017 5.797 6.386 5.769 6.330 1,546,334 +0.53(+9.19%)
Oct 12, 2017 5.731 5.890 5.161 5.797 2,489,023 -0.04(-0.64%)
Oct 11, 2017 6.236 6.358 5.834 5.834 2,016,061 -0.43(-6.87%)
Oct 10, 2017 6.638 6.750 6.260 6.264 1,399,158 -0.36(-5.37%)
Oct 09, 2017 6.685 6.863 6.526 6.620 924,171 -0.03(-0.42%)
Oct 06, 2017 6.750 6.909 6.545 6.648 718,142 -0.17(-2.47%)
Oct 05, 2017 6.704 7.050 6.638 6.816 861,653 +0.09(+1.39%)
Oct 04, 2017 6.535 6.722 6.470 6.722 950,151 +0.10(+1.55%)
Oct 03, 2017 6.620 6.722 6.498 6.620 752,317 +0.00(+0.00%)
Oct 02, 2017 6.788 6.825 6.545 6.620 967,797 -0.21(-3.01%)
Sep 29, 2017 7.068 7.087 6.732 6.825 1,022,696 -0.27(-3.82%)
Sep 28, 2017 6.853 7.274 6.807 7.096 1,338,303 +0.29(+4.26%)
Sep 27, 2017 6.704 7.003 6.666 6.806 913,408 +0.11(+1.68%)
Sep 26, 2017 6.685 6.844 6.638 6.694 570,365 +0.02(+0.28%)
Sep 25, 2017 6.610 6.722 6.591 6.676 757,309 +0.03(+0.42%)
Sep 22, 2017 6.610 6.721 6.535 6.648 625,654 +0.06(+0.85%)
Sep 21, 2017 6.685 6.706 6.470 6.591 881,078 -0.15(-2.22%)
Sep 20, 2017 6.741 6.835 6.591 6.741 701,433 -0.05(-0.69%)
Sep 19, 2017 7.003 7.120 6.750 6.788 1,161,300 -0.24(-3.46%)
Sep 18, 2017 7.199 7.358 7.022 7.031 815,016 -0.12(-1.70%)
Sep 15, 2017 7.040 7.190 7.003 7.152 2,319,187 +0.07(+0.92%)
Sep 14, 2017 7.152 7.220 6.978 7.087 889,688 -0.10(-1.43%)
Sep 13, 2017 7.180 7.377 7.115 7.190 1,149,272 +0.07(+0.92%)
Sep 12, 2017 7.068 7.339 6.928 7.124 1,169,046 +0.09(+1.33%)
Sep 11, 2017 7.134 7.168 6.881 7.031 999,680 -0.10(-1.44%)
Sep 08, 2017 7.414 7.414 7.077 7.134 1,090,527 -0.24(-3.30%)
Sep 07, 2017 7.227 7.452 7.124 7.377 986,001 +0.15(+2.07%)
Sep 06, 2017 7.106 7.283 6.750 7.227 1,474,739 +0.18(+2.52%)
Sep 05, 2017 7.339 7.339 6.881 7.050 1,389,196 -0.29(-3.95%)
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.