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, 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%)
Sep 01, 2016 13.06 13.25 12.45 12.61 705,865 -0.26(-2.03%)
Aug 31, 2016 13.16 13.50 12.83 12.87 510,368 -0.36(-2.68%)
Aug 30, 2016 13.37 13.64 13.05 13.23 377,459 -0.22(-1.60%)
Aug 29, 2016 13.33 13.70 13.19 13.44 534,427 +0.25(+1.91%)
Aug 26, 2016 13.09 13.69 12.92 13.19 739,668 +0.04(+0.28%)
Aug 25, 2016 13.32 13.84 12.83 13.15 1,336,361 -0.59(-4.29%)
Aug 24, 2016 14.59 14.66 13.70 13.74 1,192,503 -0.97(-6.61%)
Aug 23, 2016 14.98 15.38 14.66 14.72 588,593 -0.16(-1.07%)
Aug 22, 2016 14.94 15.88 14.59 14.88 830,946 -0.10(-0.69%)
Aug 19, 2016 15.68 15.85 14.98 14.98 591,387 -0.86(-5.43%)
Aug 18, 2016 15.43 16.09 15.43 15.84 329,250 +0.29(+1.86%)
Aug 17, 2016 16.45 16.45 15.31 15.55 579,130 -1.08(-6.52%)
Aug 16, 2016 16.46 16.72 16.30 16.63 401,516 +0.12(+0.74%)
Aug 15, 2016 16.37 17.00 16.27 16.51 493,615 +0.07(+0.40%)
Aug 12, 2016 15.99 16.74 15.89 16.45 545,642 +0.48(+2.99%)
Aug 11, 2016 16.36 16.83 15.92 15.97 536,985 +0.25(+1.61%)
Aug 10, 2016 15.57 16.35 15.43 15.72 773,223 +0.02(+0.12%)
Aug 09, 2016 14.71 15.88 14.69 15.70 497,797 +0.99(+6.74%)
Aug 08, 2016 15.16 15.23 14.71 14.71 261,373 -0.38(-2.54%)
Aug 05, 2016 14.02 15.17 13.89 15.09 789,956 +1.26(+9.13%)
Aug 04, 2016 13.71 14.02 13.65 13.83 131,796 +0.00(+0.00%)
Aug 03, 2016 13.71 13.91 13.44 13.83 333,692 -0.07(-0.54%)
Aug 02, 2016 14.05 14.37 13.33 13.90 427,686 +0.07(+0.47%)
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.