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 (%)
Dec 31, 2015 19.07 19.22 19.22 19.22 547,832 +0.25(+1.33%)
Dec 30, 2015 19.67 19.95 18.83 18.97 1,020,873 -0.65(-3.29%)
Dec 29, 2015 19.45 20.55 19.26 19.62 1,099,787 +0.25(+1.30%)
Dec 28, 2015 19.31 20.09 19.27 19.36 1,115,626 -0.07(-0.38%)
Dec 24, 2015 19.67 19.44 19.44 19.44 442,159 -0.20(-1.00%)
Dec 23, 2015 19.65 20.96 19.55 19.63 665,693 +0.06(+0.29%)
Dec 22, 2015 18.54 19.92 18.36 19.58 1,013,898 +1.20(+6.51%)
Dec 21, 2015 18.44 18.91 18.06 18.38 697,310 +0.19(+1.03%)
Dec 18, 2015 18.03 18.60 17.81 18.19 1,392,710 +0.09(+0.52%)
Dec 17, 2015 19.05 19.06 18.05 18.10 1,004,997 -1.08(-5.61%)
Dec 16, 2015 19.65 20.10 18.87 19.18 492,839 -0.30(-1.54%)
Dec 15, 2015 19.65 19.84 19.38 19.48 556,333 -0.18(-0.90%)
Dec 14, 2015 20.61 20.61 19.42 19.65 616,131 -1.06(-5.10%)
Dec 11, 2015 20.10 20.93 19.66 20.71 684,874 +0.42(+2.07%)
Dec 10, 2015 20.14 21.44 19.69 20.29 1,609,093 +0.88(+4.53%)
Dec 09, 2015 18.87 19.42 18.71 19.41 701,208 +0.59(+3.13%)
Dec 08, 2015 18.61 18.86 18.53 18.82 654,911 +0.14(+0.75%)
Dec 07, 2015 18.48 18.89 18.33 18.68 1,056,594 +0.01(+0.05%)
Dec 04, 2015 17.86 18.97 17.83 18.67 1,116,246 +0.91(+5.11%)
Dec 03, 2015 18.85 19.92 16.86 17.76 2,212,285 -1.32(-6.91%)
Dec 02, 2015 20.96 20.96 18.84 19.08 1,025,700 -1.22(-6.03%)
Dec 01, 2015 20.80 21.08 20.03 20.31 670,281 -0.38(-1.85%)
Nov 30, 2015 20.64 21.05 19.74 20.69 979,431 -0.02(-0.09%)
Nov 27, 2015 20.60 21.28 19.99 20.71 476,775 -0.29(-1.38%)
Nov 25, 2015 19.24 21.00 21.00 21.00 951,594 +1.83(+9.56%)
Nov 24, 2015 19.05 19.46 18.76 19.17 335,698 +0.12(+0.64%)
Nov 23, 2015 18.62 19.77 18.58 19.05 600,282 +0.38(+2.05%)
Nov 20, 2015 19.36 19.73 18.53 18.66 962,797 -0.45(-2.35%)
Nov 19, 2015 20.24 20.80 18.93 19.11 884,273 -1.33(-6.50%)
Nov 18, 2015 21.11 21.46 19.76 20.44 872,004 -0.48(-2.28%)
Nov 17, 2015 21.58 22.12 20.82 20.91 432,029 -0.51(-2.40%)
Nov 16, 2015 20.73 21.48 20.52 21.43 404,096 +0.70(+3.38%)
Nov 13, 2015 21.94 21.94 20.50 20.73 809,020 -1.26(-5.74%)
Nov 12, 2015 23.06 23.14 21.90 21.99 598,048 -1.19(-5.12%)
Nov 11, 2015 22.88 23.25 22.00 23.18 586,204 -0.02(-0.08%)
Nov 10, 2015 22.91 23.47 22.20 23.20 395,494 +0.02(+0.08%)
Nov 09, 2015 22.61 23.60 22.08 23.18 552,184 +0.65(+2.91%)
Nov 06, 2015 21.69 22.77 21.69 22.52 490,492 +0.52(+2.38%)
Nov 05, 2015 22.42 22.89 21.71 22.00 440,275 -0.35(-1.55%)
Nov 04, 2015 22.42 22.65 22.11 22.35 259,732 -0.05(-0.21%)
Nov 03, 2015 21.91 22.65 21.83 22.39 440,234 +0.39(+1.79%)
Nov 02, 2015 21.84 22.23 21.36 22.00 355,976 +0.15(+0.68%)
Oct 30, 2015 21.89 22.06 21.29 21.85 524,552 -0.22(-0.97%)
Oct 29, 2015 21.76 22.07 21.42 22.07 448,421 +0.19(+0.85%)
Oct 28, 2015 21.00 22.10 20.93 21.88 433,675 +0.93(+4.42%)
Oct 27, 2015 21.03 21.09 19.65 20.95 907,640 -0.30(-1.41%)
Oct 26, 2015 21.61 21.84 21.19 21.25 328,632 -0.42(-1.94%)
Oct 23, 2015 22.05 22.50 21.10 21.67 687,946 -0.61(-2.73%)
Oct 22, 2015 22.60 22.60 21.69 22.28 494,990 -0.18(-0.79%)
Oct 21, 2015 23.08 23.18 22.17 22.46 524,214 -0.59(-2.56%)
Oct 20, 2015 22.81 23.22 22.44 23.05 463,217 +0.29(+1.27%)
Oct 19, 2015 22.33 22.86 21.69 22.76 673,347 +0.43(+1.93%)
Oct 16, 2015 23.65 24.01 21.78 22.33 814,047 -1.38(-5.84%)
Oct 15, 2015 22.69 24.20 22.59 23.71 480,852 +0.89(+3.89%)
Oct 14, 2015 23.55 24.10 22.61 22.82 613,278 -0.71(-3.02%)
Oct 13, 2015 23.56 23.90 23.04 23.53 449,092 -0.23(-0.98%)
Oct 12, 2015 24.17 24.17 23.39 23.77 287,828 -0.18(-0.74%)
Oct 09, 2015 24.42 24.50 23.35 23.94 603,501 -0.51(-2.10%)
Oct 08, 2015 24.06 24.66 23.84 24.46 568,967 +0.58(+2.43%)
Oct 07, 2015 23.57 24.51 23.57 23.88 373,022 +0.22(+0.95%)
Oct 06, 2015 23.25 23.83 23.01 23.65 643,740 +0.82(+3.60%)
Oct 05, 2015 23.09 23.75 22.80 22.83 511,355 -0.36(-1.53%)
Oct 02, 2015 22.13 23.23 22.00 23.19 463,127 +0.79(+3.55%)
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.