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 (%)
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%)
Oct 01, 2015 21.12 23.11 21.12 22.39 1,349,972 +1.26(+5.97%)
Sep 30, 2015 23.14 23.14 21.00 21.13 1,330,452 -1.05(-4.72%)
Sep 29, 2015 21.97 22.57 21.70 22.18 628,795 +0.28(+1.28%)
Sep 28, 2015 22.99 23.43 21.78 21.90 947,155 -1.17(-5.07%)
Sep 25, 2015 23.49 23.84 23.04 23.07 520,169 -0.35(-1.48%)
Sep 24, 2015 23.56 23.56 22.75 23.41 454,508 -0.09(-0.40%)
Sep 23, 2015 24.04 24.44 23.33 23.50 496,542 -0.42(-1.76%)
Sep 22, 2015 23.97 24.80 23.92 23.93 751,902 -0.38(-1.58%)
Sep 21, 2015 24.06 25.29 23.83 24.31 644,145 +0.58(+2.44%)
Sep 18, 2015 23.63 24.15 23.51 23.73 968,990 -0.32(-1.32%)
Sep 17, 2015 23.92 24.94 23.90 24.05 792,256 +0.30(+1.26%)
Sep 16, 2015 23.47 23.93 23.38 23.75 484,398 +0.37(+1.60%)
Sep 15, 2015 23.60 23.93 23.37 23.37 631,341 -0.25(-1.07%)
Sep 14, 2015 24.07 24.08 23.46 23.63 808,047 -0.48(-1.98%)
Sep 11, 2015 24.03 24.35 23.45 24.10 587,804 +0.04(+0.16%)
Sep 10, 2015 24.02 24.48 23.77 24.07 593,758 -0.01(-0.04%)
Sep 09, 2015 25.14 25.24 24.01 24.08 1,015,289 -0.99(-3.95%)
Sep 08, 2015 25.62 25.68 24.86 25.07 1,155,199 -0.36(-1.43%)
Sep 04, 2015 25.00 25.43 25.43 25.43 543,233 +0.06(+0.22%)
Sep 03, 2015 24.97 25.62 24.76 25.37 602,046 +0.42(+1.69%)
Sep 02, 2015 24.65 25.13 24.42 24.95 604,203 +0.50(+2.07%)
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.