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 (%)
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%)
Sep 01, 2017 7.639 7.748 7.293 7.339 1,997,354 -0.34(-4.38%)
Aug 31, 2017 7.713 7.928 7.573 7.676 1,459,615 -0.07(-0.96%)
Aug 30, 2017 7.938 7.938 7.685 7.751 992,107 -0.16(-2.01%)
Aug 29, 2017 7.985 8.106 7.863 7.910 1,099,958 -0.15(-1.86%)
Aug 28, 2017 7.975 8.129 7.807 8.059 589,020 +0.09(+1.17%)
Aug 25, 2017 8.013 8.134 7.732 7.966 1,158,991 -0.03(-0.35%)
Aug 24, 2017 8.471 9.004 7.807 7.994 2,498,611 -0.02(-0.23%)
Aug 23, 2017 8.508 8.686 8.003 8.013 1,341,970 -0.43(-5.09%)
Aug 22, 2017 8.003 8.499 8.003 8.443 1,214,045 +0.45(+5.61%)
Aug 21, 2017 8.078 8.181 7.835 7.994 752,126 -0.09(-1.16%)
Aug 18, 2017 7.601 8.200 7.564 8.087 1,021,365 +0.42(+5.49%)
Aug 17, 2017 7.872 8.003 7.498 7.667 1,107,371 -0.33(-4.09%)
Aug 16, 2017 8.125 8.302 7.947 7.994 617,387 -0.07(-0.93%)
Aug 15, 2017 7.985 8.340 7.975 8.069 764,205 +0.02(+0.23%)
Aug 14, 2017 8.377 8.433 8.041 8.050 792,376 -0.25(-3.04%)
Aug 11, 2017 7.910 8.405 7.835 8.302 794,529 +0.12(+1.49%)
Aug 10, 2017 8.667 8.723 7.844 8.181 1,141,945 -0.56(-6.42%)
Aug 09, 2017 8.302 8.807 8.181 8.742 1,252,212 +0.45(+5.41%)
Aug 08, 2017 8.022 8.396 7.966 8.293 1,062,893 +0.26(+3.26%)
Aug 07, 2017 7.816 8.172 7.780 8.031 725,342 +0.24(+3.12%)
Aug 04, 2017 8.153 7.713 7.788 994,123 -0.32(-3.92%)
Aug 03, 2017 7.592 8.246 7.518 8.106 1,325,419 +0.50(+6.51%)
Aug 02, 2017 7.863 8.059 7.517 7.611 838,164 -0.32(-4.01%)
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.