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 27, 2015 34.72 35.86 34.36 35.15 1,233,108 +1.45(+4.30%)
Feb 26, 2015 34.50 35.11 32.50 33.71 1,676,470 -1.73(-4.88%)
Feb 25, 2015 35.29 35.81 35.00 35.43 870,550 -0.48(-1.33%)
Feb 24, 2015 35.51 36.00 34.83 35.91 673,114 +0.62(+1.75%)
Feb 23, 2015 34.13 35.41 34.13 35.29 778,901 +1.02(+2.97%)
Feb 20, 2015 33.80 34.58 33.76 34.28 454,518 +0.39(+1.16%)
Feb 19, 2015 34.81 35.53 33.66 33.88 435,062 -1.22(-3.49%)
Feb 18, 2015 34.99 35.77 34.72 35.11 562,647 +0.09(+0.27%)
Feb 17, 2015 33.28 35.29 32.88 35.01 1,117,932 +1.64(+4.90%)
Feb 13, 2015 31.13 33.38 33.38 33.38 1,221,660 +2.17(+6.95%)
Feb 12, 2015 31.47 31.69 31.04 31.21 339,723 -0.35(-1.10%)
Feb 11, 2015 31.70 32.31 31.32 31.55 462,151 +0.00(+0.00%)
Feb 10, 2015 31.63 31.63 30.85 31.55 479,635 +0.76(+2.46%)
Feb 09, 2015 30.82 31.67 30.40 30.80 564,315 -0.04(-0.12%)
Feb 06, 2015 31.34 31.48 30.67 30.83 282,257 -0.36(-1.14%)
Feb 05, 2015 31.54 31.96 31.03 31.19 414,997 -0.36(-1.13%)
Feb 04, 2015 30.72 31.65 30.52 31.55 713,662 +0.83(+2.71%)
Feb 03, 2015 29.97 30.71 29.52 30.71 549,626 +0.82(+2.75%)
Feb 02, 2015 30.44 30.62 29.31 29.89 570,504 +0.12(+0.41%)
Jan 30, 2015 29.96 30.41 29.55 29.77 854,845 -0.31(-1.03%)
Jan 29, 2015 30.86 31.08 29.83 30.08 499,055 -0.46(-1.50%)
Jan 28, 2015 31.50 31.88 30.41 30.54 796,331 -1.44(-4.50%)
Jan 27, 2015 32.37 32.86 31.91 31.98 408,570 -0.91(-2.76%)
Jan 26, 2015 31.77 33.14 31.77 32.88 715,617 +0.95(+2.99%)
Jan 23, 2015 31.22 32.13 31.17 31.93 740,285 +0.59(+1.89%)
Jan 22, 2015 30.85 31.44 29.74 31.34 1,406,111 -0.18(-0.58%)
Jan 21, 2015 31.46 31.57 30.85 31.52 761,758 +0.10(+0.33%)
Jan 20, 2015 32.27 32.40 30.73 31.41 1,074,218 -0.54(-1.70%)
Jan 16, 2015 31.46 32.33 31.42 31.96 761,514 +0.19(+0.59%)
Jan 15, 2015 32.52 33.01 31.46 31.77 705,752 -0.74(-2.27%)
Jan 14, 2015 32.09 32.74 31.25 32.51 610,755 +0.00(+0.00%)
Jan 13, 2015 33.42 34.43 32.26 32.51 705,996 -0.52(-1.58%)
Jan 12, 2015 32.10 33.60 31.59 33.03 890,998 +0.96(+3.00%)
Jan 09, 2015 32.41 32.73 31.32 32.07 847,866 -0.96(-2.92%)
Jan 08, 2015 30.14 33.19 29.94 33.03 1,336,064 +3.11(+10.41%)
Jan 07, 2015 29.72 30.27 29.07 29.92 672,239 +0.81(+2.79%)
Jan 06, 2015 30.10 30.55 28.70 29.11 808,425 -0.82(-2.75%)
Jan 05, 2015 30.50 30.58 29.14 29.93 747,450 -0.68(-2.23%)
Jan 02, 2015 30.97 31.12 30.03 30.61 599,281 -0.22(-0.73%)
Dec 31, 2014 30.17 30.83 30.83 30.83 763,671 +0.69(+2.30%)
Dec 30, 2014 30.23 30.85 29.73 30.14 521,580 -0.30(-0.98%)
Dec 29, 2014 30.25 30.93 30.15 30.44 566,444 +0.03(+0.09%)
Dec 26, 2014 30.55 30.65 30.01 30.41 366,616 -0.03(-0.09%)
Dec 24, 2014 31.04 30.44 30.44 30.44 488,899 -0.35(-1.12%)
Dec 23, 2014 32.02 32.47 30.76 30.79 791,926 -0.96(-3.03%)
Dec 22, 2014 31.04 32.00 30.55 31.75 1,020,509 +0.86(+2.78%)
Dec 19, 2014 31.09 31.48 29.95 30.89 885,712 -0.23(-0.75%)
Dec 18, 2014 30.47 31.64 30.14 31.12 1,045,596 +1.19(+3.97%)
Dec 17, 2014 29.15 30.12 28.89 29.94 724,143 +1.08(+3.73%)
Dec 16, 2014 29.13 30.20 28.80 28.86 978,511 -0.25(-0.87%)
Dec 15, 2014 30.41 31.13 29.08 29.11 981,959 -1.08(-3.59%)
Dec 12, 2014 29.83 31.16 29.74 30.20 787,915 +0.14(+0.47%)
Dec 11, 2014 30.48 31.88 29.79 30.06 869,308 -0.13(-0.43%)
Dec 10, 2014 31.80 31.80 30.03 30.19 979,072 -1.70(-5.34%)
Dec 09, 2014 30.52 32.39 30.02 31.89 940,753 +1.15(+3.74%)
Dec 08, 2014 31.66 32.10 30.62 30.74 1,188,726 -0.40(-1.29%)
Dec 05, 2014 30.39 31.78 29.80 31.14 1,142,023 +0.52(+1.71%)
Dec 04, 2014 32.73 32.95 29.73 30.62 1,626,442 -1.40(-4.38%)
Dec 03, 2014 31.78 32.61 31.33 32.02 1,173,454 +0.29(+0.91%)
Dec 02, 2014 33.16 33.50 31.23 31.73 1,070,897 -1.43(-4.31%)
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.