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 (%)
Jul 31, 2017 8.611 8.675 8.050 8.153 1,592,518 -0.46(-5.32%)
Jul 28, 2017 8.620 8.816 8.415 8.611 1,078,097 -0.08(-0.97%)
Jul 27, 2017 8.125 8.760 8.106 8.695 1,713,592 +0.50(+6.16%)
Jul 26, 2017 8.181 8.387 8.059 8.190 825,467 -0.05(-0.57%)
Jul 25, 2017 7.835 8.461 7.807 8.237 2,186,784 +0.38(+4.88%)
Jul 24, 2017 8.172 8.210 7.620 7.854 2,155,304 -0.40(-4.87%)
Jul 21, 2017 9.116 9.163 8.172 8.256 3,708,529 -0.72(-8.02%)
Jul 20, 2017 10.05 8.835 8.976 12,594,068 +0.86(+10.60%)
Jul 19, 2017 8.349 8.686 8.022 8.115 1,454,510 -0.31(-3.66%)
Jul 18, 2017 8.461 8.919 8.190 8.424 2,556,980 -0.03(-0.33%)
Jul 17, 2017 7.611 8.513 7.498 8.452 1,775,684 +0.92(+12.16%)
Jul 14, 2017 7.554 7.713 7.452 7.536 795,209 -0.12(-1.59%)
Jul 13, 2017 7.190 7.713 6.872 7.657 1,521,757 +0.51(+7.20%)
Jul 12, 2017 7.143 7.377 7.022 7.143 660,306 +0.04(+0.53%)
Jul 11, 2017 7.012 7.396 6.993 7.106 755,666 +0.13(+1.88%)
Jul 10, 2017 7.246 7.246 6.797 6.975 825,976 -0.30(-4.11%)
Jul 07, 2017 7.442 7.447 7.059 7.274 913,193 -0.14(-1.89%)
Jul 06, 2017 8.125 7.377 7.414 1,116,896 -0.71(-8.75%)
Jul 05, 2017 8.555 8.555 8.125 8.125 842,105 -0.47(-5.44%)
Jul 03, 2017 8.265 8.592 8.228 8.592 780,220 +0.31(+3.72%)
Jun 30, 2017 8.050 8.490 7.796 8.284 1,489,616 +0.34(+4.24%)
Jun 29, 2017 7.386 7.947 7.349 7.947 1,665,946 +0.46(+6.12%)
Jun 28, 2017 7.283 7.657 7.283 7.489 1,239,321 +0.27(+3.76%)
Jun 27, 2017 6.891 7.545 6.872 7.218 1,282,034 +0.34(+4.89%)
Jun 26, 2017 6.535 7.012 6.168 6.881 1,345,362 +0.38(+5.90%)
Jun 23, 2017 6.283 6.582 6.283 6.498 859,640 +0.12(+1.91%)
Jun 22, 2017 6.002 6.601 5.946 6.376 1,938,933 +0.36(+6.07%)
Jun 21, 2017 6.283 6.283 5.797 6.012 1,969,850 -0.35(-5.44%)
Jun 20, 2017 5.946 6.629 5.918 6.358 1,963,634 +0.40(+6.75%)
Jun 19, 2017 6.189 6.236 5.853 5.956 1,725,762 -0.28(-4.50%)
Jun 16, 2017 6.348 6.376 6.096 6.236 2,112,502 -0.18(-2.77%)
Jun 15, 2017 6.470 6.587 6.292 6.414 803,026 -0.15(-2.28%)
Jun 14, 2017 6.348 6.591 6.189 6.563 1,049,866 +0.16(+2.48%)
Jun 13, 2017 6.573 6.573 6.217 6.404 911,748 -0.17(-2.56%)
Jun 12, 2017 6.461 6.872 6.451 6.573 676,267 -0.03(-0.42%)
Jun 09, 2017 6.376 6.713 6.331 6.601 667,406 +0.15(+2.32%)
Jun 08, 2017 6.601 6.713 6.376 6.451 1,283,291 -0.11(-1.71%)
Jun 07, 2017 6.115 6.620 6.099 6.563 1,427,382 +0.38(+6.20%)
Jun 06, 2017 6.208 6.302 6.007 6.180 1,880,229 -0.16(-2.51%)
Jun 05, 2017 6.666 6.694 6.189 6.339 2,078,577 -0.39(-5.83%)
Jun 02, 2017 7.022 7.061 6.694 6.732 1,332,767 -0.33(-4.64%)
Jun 01, 2017 6.788 7.227 6.751 7.059 1,261,866 +0.15(+2.17%)
May 31, 2017 6.835 6.965 6.489 6.909 1,813,264 +0.00(+0.00%)
May 30, 2017 7.199 7.199 6.750 6.909 1,734,240 -0.36(-5.01%)
May 26, 2017 7.835 7.900 7.134 7.274 2,758,225 -0.65(-8.25%)
May 25, 2017 8.228 9.256 7.611 7.928 9,027,345 +0.94(+13.52%)
May 24, 2017 7.218 7.302 6.928 6.984 1,137,874 -0.29(-3.98%)
May 23, 2017 7.704 7.938 7.199 7.274 1,823,098 -0.07(-0.89%)
May 22, 2017 7.218 7.667 7.124 7.339 1,434,969 +0.01(+0.13%)
May 19, 2017 7.199 7.573 7.078 7.330 1,360,060 +0.11(+1.55%)
May 18, 2017 7.433 7.582 7.012 7.218 1,328,486 -0.22(-3.02%)
May 17, 2017 7.685 7.788 7.293 7.442 1,339,469 -0.34(-4.33%)
May 16, 2017 7.667 8.237 7.498 7.779 1,670,279 +0.01(+0.12%)
May 15, 2017 8.863 8.873 7.667 7.769 2,628,353 -1.10(-12.43%)
May 12, 2017 9.462 9.471 8.620 8.873 1,397,512 -0.63(-6.59%)
May 11, 2017 10.29 10.46 9.406 9.499 1,105,357 -1.01(-9.61%)
May 10, 2017 9.789 10.74 9.789 10.51 1,015,139 +0.67(+6.84%)
May 09, 2017 9.798 10.02 9.691 9.836 510,619 -0.03(-0.28%)
May 08, 2017 9.967 10.17 9.794 9.864 490,569 -0.20(-1.95%)
May 05, 2017 9.695 10.16 9.686 10.06 600,285 +0.36(+3.66%)
May 04, 2017 9.724 9.948 9.602 9.705 587,120 -0.05(-0.48%)
May 03, 2017 10.08 10.10 9.537 9.752 701,602 -0.26(-2.61%)
May 02, 2017 9.537 10.27 9.406 10.01 786,634 +0.46(+4.79%)
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.