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 (%)
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%)
May 01, 2017 9.621 9.658 9.378 9.555 471,818 +0.00(+0.00%)
Apr 28, 2017 9.686 9.901 9.424 9.555 942,339 -0.22(-2.29%)
Apr 27, 2017 10.06 10.12 9.675 9.780 902,499 -0.35(-3.42%)
Apr 26, 2017 10.57 10.59 9.593 10.13 1,881,019 -0.42(-3.99%)
Apr 25, 2017 11.50 11.61 10.46 10.55 2,204,228 -1.09(-9.40%)
Apr 24, 2017 12.54 12.80 11.57 11.64 1,499,132 -0.88(-7.02%)
Apr 21, 2017 12.71 13.03 12.16 12.52 1,727,330 -0.23(-1.83%)
Apr 20, 2017 13.18 13.28 12.65 12.75 1,732,558 -0.30(-2.29%)
Apr 19, 2017 13.03 13.39 12.91 13.05 1,907,640 -0.03(-0.21%)
Apr 18, 2017 12.51 13.17 12.39 13.08 1,806,716 +0.49(+3.86%)
Apr 17, 2017 12.20 12.61 11.90 12.59 1,280,086 +0.40(+3.30%)
Apr 13, 2017 12.43 12.73 11.92 12.19 1,342,470 -0.29(-2.32%)
Apr 12, 2017 12.34 13.02 12.21 12.48 2,478,719 +0.10(+0.83%)
Apr 11, 2017 11.20 12.40 11.00 12.38 3,663,239 +1.23(+11.07%)
Apr 10, 2017 10.58 11.21 10.45 11.14 1,354,602 +0.54(+5.11%)
Apr 07, 2017 10.73 10.87 10.54 10.60 784,744 -0.29(-2.66%)
Apr 06, 2017 10.69 11.07 10.66 10.89 1,111,421 +0.24(+2.28%)
Apr 05, 2017 10.70 11.09 10.50 10.65 1,164,759 +0.03(+0.26%)
Apr 04, 2017 11.02 11.14 10.31 10.62 1,437,902 -0.37(-3.40%)
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.