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 (%)
Feb 29, 2016 16.77 17.23 16.32 16.33 516,821 -0.74(-4.33%)
Feb 26, 2016 16.41 17.26 16.20 17.07 878,338 +0.69(+4.22%)
Feb 25, 2016 15.39 16.38 15.37 16.38 793,588 +0.51(+3.24%)
Feb 24, 2016 15.98 16.38 15.48 15.87 556,598 -0.51(-3.14%)
Feb 23, 2016 15.71 16.44 15.71 16.38 399,525 +0.45(+2.82%)
Feb 22, 2016 16.09 16.40 15.86 15.93 454,551 +0.31(+1.98%)
Feb 19, 2016 15.85 16.13 15.21 15.62 393,489 -0.50(-3.07%)
Feb 18, 2016 16.66 16.77 15.17 16.12 930,221 -0.76(-4.49%)
Feb 17, 2016 15.14 17.00 15.06 16.88 1,115,845 +1.74(+11.49%)
Feb 16, 2016 14.80 15.23 14.08 15.14 695,664 +0.69(+4.79%)
Feb 12, 2016 14.34 14.45 14.45 14.45 478,096 +0.37(+2.66%)
Feb 11, 2016 13.61 14.16 13.61 14.07 764,154 +0.04(+0.27%)
Feb 10, 2016 14.31 14.84 14.01 14.03 766,077 -0.22(-1.57%)
Feb 09, 2016 15.24 15.69 14.25 14.26 1,228,727 -1.38(-8.85%)
Feb 08, 2016 16.05 16.18 15.06 15.64 579,910 -0.63(-3.85%)
Feb 05, 2016 16.39 16.67 16.12 16.27 316,834 -0.27(-1.64%)
Feb 04, 2016 16.20 17.14 16.01 16.54 655,833 +0.24(+1.49%)
Feb 03, 2016 15.84 16.35 15.21 16.30 472,537 +0.50(+3.20%)
Feb 02, 2016 16.41 16.80 15.72 15.79 601,087 -0.73(-4.41%)
Feb 01, 2016 15.89 16.55 15.45 16.52 471,776 +0.67(+4.25%)
Jan 29, 2016 16.17 16.72 15.52 15.85 549,429 -0.42(-2.59%)
Jan 28, 2016 16.31 16.74 16.20 16.27 517,673 -0.01(-0.06%)
Jan 27, 2016 15.65 16.73 15.65 16.28 711,342 +0.52(+3.32%)
Jan 26, 2016 16.03 16.15 15.38 15.75 519,181 -0.02(-0.12%)
Jan 25, 2016 16.92 17.20 15.70 15.77 680,592 -1.08(-6.43%)
Jan 22, 2016 16.32 16.92 16.08 16.86 898,725 +0.94(+5.93%)
Jan 21, 2016 15.60 16.30 15.52 15.91 454,678 +0.22(+1.37%)
Jan 20, 2016 15.33 16.23 15.24 15.70 704,358 -0.05(-0.30%)
Jan 19, 2016 16.09 16.51 15.67 15.74 1,102,278 -0.28(-1.75%)
Jan 15, 2016 16.48 16.03 16.03 16.03 860,681 -0.56(-3.38%)
Jan 14, 2016 17.67 17.76 16.58 16.59 947,533 -0.90(-5.13%)
Jan 13, 2016 17.75 18.27 17.18 17.48 962,466 -0.06(-0.32%)
Jan 12, 2016 16.76 17.54 16.67 17.54 617,598 +0.73(+4.34%)
Jan 11, 2016 16.91 17.30 16.17 16.81 614,494 -0.05(-0.28%)
Jan 08, 2016 17.99 18.15 16.79 16.86 577,164 -0.31(-1.80%)
Jan 07, 2016 17.40 18.10 17.12 17.17 465,747 -0.62(-3.47%)
Jan 06, 2016 18.76 19.10 17.74 17.78 713,382 -0.87(-4.66%)
Jan 05, 2016 19.06 19.06 18.09 18.65 513,691 +0.15(+0.81%)
Jan 04, 2016 19.15 19.15 18.42 18.50 542,845 -0.72(-3.75%)
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%)
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.