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 (%)
Mar 31, 2015 39.71 39.71 38.33 38.69 789,270 -1.02(-2.57%)
Mar 30, 2015 39.93 40.05 38.61 39.71 820,745 +0.07(+0.16%)
Mar 27, 2015 39.10 39.82 38.67 39.64 583,309 +0.59(+1.51%)
Mar 26, 2015 38.73 39.38 38.07 39.05 687,196 +0.25(+0.65%)
Mar 25, 2015 38.68 39.73 38.53 38.80 718,096 -0.15(-0.38%)
Mar 24, 2015 39.36 39.89 38.62 38.95 651,108 -0.24(-0.62%)
Mar 23, 2015 38.69 40.03 38.40 39.19 728,483 +0.27(+0.70%)
Mar 20, 2015 38.72 39.88 38.46 38.92 996,852 +0.24(+0.63%)
Mar 19, 2015 38.25 38.70 36.94 38.68 995,208 +1.19(+3.17%)
Mar 18, 2015 36.82 37.55 35.63 37.49 1,145,755 +0.29(+0.78%)
Mar 17, 2015 36.10 37.29 35.96 37.20 633,944 +1.23(+3.43%)
Mar 16, 2015 35.58 36.10 34.83 35.97 497,880 +0.24(+0.68%)
Mar 13, 2015 35.00 35.78 34.79 35.72 356,939 +0.40(+1.14%)
Mar 12, 2015 34.81 35.39 34.71 35.32 379,043 +0.50(+1.45%)
Mar 11, 2015 34.49 34.90 34.24 34.82 266,667 +0.44(+1.28%)
Mar 10, 2015 34.52 34.81 34.02 34.38 432,384 -0.41(-1.18%)
Mar 09, 2015 36.60 36.60 34.73 34.79 576,946 -1.68(-4.61%)
Mar 06, 2015 36.70 36.82 35.39 36.47 546,406 -0.22(-0.60%)
Mar 05, 2015 36.73 37.01 36.16 36.69 494,194 +0.36(+0.99%)
Mar 04, 2015 35.76 36.52 35.64 36.33 455,558 +0.69(+1.94%)
Mar 03, 2015 34.59 35.94 34.58 35.64 501,809 +0.67(+1.93%)
Mar 02, 2015 34.93 35.78 34.63 34.97 614,044 -0.19(-0.53%)
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%)
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.