Indicators

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.34	34.97	33.34	33.75	535,066	+0.01(+0.03%)
Nov 26, 2014	35.41	33.74	33.74	33.74	1,067,642	-1.79(-5.03%)
Nov 25, 2014	35.66	37.71	35.36	35.53	3,764,457	-0.34(-0.94%)
Nov 24, 2014	33.91	36.04	33.71	35.86	1,144,419	+1.92(+5.65%)
Nov 21, 2014	34.22	34.92	33.50	33.95	889,288	-0.13(-0.38%)
Nov 20, 2014	33.20	34.51	32.93	34.08	853,760	+1.17(+3.55%)
Nov 19, 2014	34.35	34.35	32.26	32.91	1,183,916	-0.66(-1.98%)
Nov 18, 2014	33.20	34.17	33.04	33.57	1,082,629	+0.27(+0.81%)
Nov 17, 2014	34.64	34.67	32.79	33.30	1,895,189	-1.58(-4.53%)
Nov 14, 2014	35.19	35.70	34.13	34.88	1,701,350	-0.46(-1.30%)
Nov 13, 2014	35.38	37.11	35.00	35.34	1,622,603	+0.04(+0.11%)
Nov 12, 2014	34.50	35.96	34.04	35.30	1,671,487	+0.65(+1.86%)
Nov 11, 2014	35.85	36.43	34.50	34.66	1,803,940	-1.54(-4.26%)
Nov 10, 2014	38.62	39.73	36.09	36.20	3,507,065	-3.82(-9.55%)
Nov 07, 2014	36.94	45.11	36.94	40.03	12,620,855	+9.48(+31.04%)
Nov 06, 2014	31.10	32.08	30.05	30.55	1,892,692	-0.55(-1.77%)
Nov 05, 2014	33.04	34.13	30.53	31.10	2,449,391	-2.40(-7.17%)
Nov 04, 2014	31.37	33.83	30.04	33.50	1,943,007	+2.41(+7.76%)

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.