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, 2016 11.86 12.29 11.86 12.04 554,598 -0.11(-0.92%)
Nov 29, 2016 11.72 12.36 11.70 12.15 562,498 +0.37(+3.17%)
Nov 28, 2016 12.12 12.40 11.54 11.78 605,941 -0.37(-3.08%)
Nov 25, 2016 12.28 12.36 11.82 12.15 377,300 -0.28(-2.26%)
Nov 23, 2016 12.43 12.43 12.43 0 +0.36(+2.94%)
Nov 22, 2016 11.86 12.39 11.82 12.08 438,209 +0.35(+2.95%)
Nov 21, 2016 11.64 12.03 11.64 11.73 506,939 +0.33(+2.87%)
Nov 18, 2016 11.53 11.78 11.36 11.41 487,256 -0.22(-1.93%)
Nov 17, 2016 12.10 12.16 11.55 11.63 553,318 -0.63(-5.11%)
Nov 16, 2016 12.08 12.40 11.59 12.26 605,067 +0.74(+6.41%)
Nov 15, 2016 11.84 12.00 11.25 11.52 672,886 -0.47(-3.90%)
Nov 14, 2016 12.01 12.94 11.84 11.99 1,165,240 +0.14(+1.18%)
Nov 11, 2016 11.39 11.92 11.12 11.85 582,616 +0.40(+3.51%)
Nov 10, 2016 11.22 12.14 11.21 11.44 860,565 +0.39(+3.55%)
Nov 09, 2016 10.39 11.16 10.39 11.05 690,916 +0.28(+2.60%)
Nov 08, 2016 10.49 10.94 10.38 10.77 387,085 +0.13(+1.23%)
Nov 07, 2016 10.49 10.74 10.45 10.64 308,119 +0.28(+2.71%)
Nov 04, 2016 10.34 10.69 10.30 10.36 471,863 +0.02(+0.18%)
Nov 03, 2016 10.71 10.77 10.32 10.34 688,855 -0.46(-4.24%)
Nov 02, 2016 10.42 10.88 10.33 10.80 510,482 +0.42(+4.05%)
Nov 01, 2016 10.36 10.47 10.24 10.38 406,498 -0.01(-0.09%)
Oct 31, 2016 10.55 10.61 10.31 10.39 541,131 -0.22(-2.11%)
Oct 28, 2016 10.58 10.95 10.42 10.61 488,949 +0.17(+1.61%)
Oct 27, 2016 10.21 10.51 10.14 10.44 408,259 +0.22(+2.10%)
Oct 26, 2016 10.65 10.65 10.20 10.23 440,205 -0.25(-2.41%)
Oct 25, 2016 10.57 10.99 10.42 10.48 524,651 -0.18(-1.67%)
Oct 24, 2016 10.90 11.03 10.32 10.66 492,244 -0.19(-1.72%)
Oct 21, 2016 10.45 11.12 10.39 10.85 535,410 -0.27(-2.44%)
Oct 20, 2016 10.55 11.27 10.49 11.12 761,650 +0.55(+5.22%)
Oct 19, 2016 10.27 10.77 10.27 10.56 425,701 +0.29(+2.82%)
Oct 18, 2016 10.24 10.39 10.11 10.28 478,502 +0.19(+1.85%)
Oct 17, 2016 9.957 10.14 9.946 10.09 562,556 +0.07(+0.65%)
Oct 14, 2016 9.929 10.13 9.817 10.02 837,208 +0.13(+1.32%)
Oct 13, 2016 10.10 10.15 9.817 9.892 794,835 -0.27(-2.67%)
Oct 12, 2016 10.54 10.54 10.08 10.16 463,025 -0.16(-1.54%)
Oct 11, 2016 10.48 10.56 10.16 10.32 771,406 -0.27(-2.56%)
Oct 10, 2016 10.92 11.04 10.30 10.59 660,154 -0.32(-2.91%)
Oct 07, 2016 11.20 11.20 10.60 10.91 667,560 -0.26(-2.34%)
Oct 06, 2016 11.69 11.69 11.15 11.17 753,707 -0.52(-4.48%)
Oct 05, 2016 11.36 11.92 11.36 11.70 1,159,705 +0.38(+3.39%)
Oct 04, 2016 10.55 12.80 10.52 11.31 7,663,425 +0.68(+6.42%)
Oct 03, 2016 10.71 10.79 10.26 10.63 1,053,078 -0.08(-0.78%)
Sep 30, 2016 10.33 11.27 10.32 10.71 1,251,959 +0.43(+4.18%)
Sep 29, 2016 10.33 10.35 10.13 10.28 474,681 -0.01(-0.09%)
Sep 28, 2016 10.56 10.59 10.10 10.29 351,123 -0.18(-1.70%)
Sep 27, 2016 10.28 10.59 10.28 10.47 411,453 +0.20(+1.91%)
Sep 26, 2016 10.69 10.71 10.23 10.28 1,048,276 -0.51(-4.77%)
Sep 23, 2016 10.96 11.11 10.75 10.79 429,148 -0.16(-1.45%)
Sep 22, 2016 11.06 11.14 10.77 10.95 397,717 -0.03(-0.26%)
Sep 21, 2016 10.59 11.03 10.55 10.98 417,663 +0.33(+3.07%)
Sep 20, 2016 11.22 11.22 10.65 10.65 553,238 -0.36(-3.23%)
Sep 19, 2016 11.39 11.45 10.94 11.00 347,326 -0.33(-2.89%)
Sep 16, 2016 11.24 11.36 11.06 11.33 990,536 +0.06(+0.50%)
Sep 15, 2016 11.14 11.32 10.92 11.28 422,281 +0.16(+1.43%)
Sep 14, 2016 11.26 11.37 10.81 11.12 595,187 -0.16(-1.41%)
Sep 13, 2016 11.41 11.55 11.13 11.28 600,264 -0.35(-2.98%)
Sep 12, 2016 11.32 11.76 11.24 11.62 530,821 +0.10(+0.89%)
Sep 09, 2016 11.86 11.91 11.42 11.52 585,933 -0.39(-3.30%)
Sep 08, 2016 12.01 12.10 11.73 11.91 731,255 -0.24(-2.00%)
Sep 07, 2016 12.31 12.33 11.84 12.15 621,914 -0.09(-0.76%)
Sep 06, 2016 12.52 12.63 11.97 12.25 634,324 -0.22(-1.73%)
Sep 02, 2016 12.72 12.46 12.46 12.46 494,033 -0.15(-1.19%)
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.