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 (%)
Jan 30, 2015 32.04 32.52 31.61 31.84 799,244 -0.33(-1.03%)
Jan 29, 2015 33.01 33.24 31.91 32.17 466,595 -0.49(-1.50%)
Jan 28, 2015 33.69 34.10 32.53 32.66 744,536 -1.54(-4.50%)
Jan 27, 2015 34.62 35.15 34.13 34.20 381,996 -0.97(-2.76%)
Jan 26, 2015 33.98 35.45 33.98 35.17 669,072 +1.02(+2.99%)
Jan 23, 2015 33.39 34.37 33.34 34.15 692,135 +0.63(+1.89%)
Jan 22, 2015 33.00 33.63 31.81 33.52 1,314,654 -0.20(-0.58%)
Jan 21, 2015 33.65 33.77 33.00 33.71 712,211 +0.11(+0.33%)
Jan 20, 2015 34.51 34.65 32.87 33.60 1,004,348 -0.58(-1.70%)
Jan 16, 2015 33.65 34.58 33.60 34.18 711,983 +0.20(+0.59%)
Jan 15, 2015 34.78 35.31 33.65 33.98 659,848 -0.79(-2.27%)
Jan 14, 2015 34.32 35.02 33.42 34.77 571,030 +0.00(+0.00%)
Jan 13, 2015 35.74 36.82 34.50 34.77 660,076 -0.56(-1.59%)
Jan 12, 2015 34.33 35.94 33.79 35.33 833,045 +1.03(+3.00%)
Jan 09, 2015 34.67 35.01 33.50 34.30 792,719 -1.03(-2.92%)
Jan 08, 2015 32.24 35.50 32.02 35.33 1,249,163 +3.33(+10.41%)
Jan 07, 2015 31.79 32.38 31.09 32.00 628,515 +0.87(+2.79%)
Jan 06, 2015 32.19 32.68 30.70 31.13 755,843 -0.88(-2.75%)
Jan 05, 2015 32.62 32.71 31.17 32.01 698,834 -0.73(-2.23%)
Jan 02, 2015 33.12 33.29 32.12 32.74 560,302 -0.24(-0.73%)
Dec 31, 2014 32.27 32.98 32.98 32.98 714,000 +0.74(+2.30%)
Dec 30, 2014 32.33 33.00 31.80 32.24 487,655 -0.32(-0.98%)
Dec 29, 2014 32.35 33.08 32.25 32.56 529,601 +0.03(+0.09%)
Dec 26, 2014 32.68 32.78 32.10 32.53 342,771 -0.03(-0.09%)
Dec 24, 2014 33.20 32.56 32.56 32.56 457,100 -0.37(-1.12%)
Dec 23, 2014 34.25 34.73 32.90 32.93 740,417 -1.03(-3.03%)
Dec 22, 2014 33.20 34.23 32.67 33.96 954,132 +0.92(+2.78%)
Dec 19, 2014 33.25 33.67 32.03 33.04 828,103 -0.25(-0.75%)
Dec 18, 2014 32.59 33.84 32.23 33.29 977,588 +1.27(+3.97%)
Dec 17, 2014 31.18 32.22 30.90 32.02 677,043 +1.15(+3.73%)
Dec 16, 2014 31.16 32.30 30.80 30.87 914,866 -0.27(-0.87%)
Dec 15, 2014 32.53 33.30 31.10 31.14 918,090 -1.16(-3.59%)
Dec 12, 2014 31.90 33.33 31.81 32.30 736,667 +0.15(+0.47%)
Dec 11, 2014 32.60 34.10 31.86 32.15 812,766 -0.14(-0.43%)
Dec 10, 2014 34.01 34.01 32.12 32.29 915,391 -1.82(-5.34%)
Dec 09, 2014 32.64 34.64 32.11 34.11 879,564 +1.23(+3.74%)
Dec 08, 2014 33.86 34.33 32.75 32.88 1,111,408 -0.43(-1.29%)
Dec 05, 2014 32.50 33.99 31.87 33.31 1,067,743 +0.56(+1.71%)
Dec 04, 2014 35.01 35.24 31.80 32.75 1,520,654 -1.50(-4.38%)
Dec 03, 2014 33.99 34.88 33.51 34.25 1,097,129 +0.31(+0.91%)
Dec 02, 2014 35.47 35.83 33.40 33.94 1,001,243 -1.53(-4.31%)
Dec 01, 2014 36.20 36.20 35.40 35.47 691,544 -0.63(-1.75%)
Nov 28, 2014 36.73 37.40 35.66 36.10 500,264 +0.01(+0.03%)
Nov 26, 2014 37.87 36.09 36.09 36.09 998,200 -1.91(-5.03%)
Nov 25, 2014 38.14 40.33 37.82 38.00 3,519,606 -0.36(-0.94%)
Nov 24, 2014 36.27 38.55 36.06 38.36 1,069,983 +2.05(+5.65%)
Nov 21, 2014 36.60 37.35 35.84 36.31 831,446 -0.14(-0.38%)
Nov 20, 2014 35.51 36.91 35.22 36.45 798,229 +1.25(+3.55%)
Nov 19, 2014 36.74 36.74 34.50 35.20 1,106,911 -0.71(-1.98%)
Nov 18, 2014 35.51 36.55 35.34 35.91 1,012,212 +0.29(+0.81%)
Nov 17, 2014 37.05 37.08 35.07 35.62 1,771,921 -1.69(-4.53%)
Nov 14, 2014 37.64 38.18 36.50 37.31 1,590,689 -0.49(-1.30%)
Nov 13, 2014 37.84 39.69 37.43 37.80 1,517,064 +0.04(+0.11%)
Nov 12, 2014 36.90 38.46 36.41 37.76 1,562,769 +0.69(+1.86%)
Nov 11, 2014 38.34 38.96 36.90 37.07 1,686,607 -1.65(-4.26%)
Nov 10, 2014 41.31 42.49 38.60 38.72 3,278,955 -4.09(-9.55%)
Nov 07, 2014 39.51 48.25 39.51 42.81 11,799,956 +10.14(+31.04%)
Nov 06, 2014 33.26 34.31 32.14 32.67 1,769,586 -0.59(-1.77%)
Nov 05, 2014 35.34 36.50 32.65 33.26 2,290,076 -2.57(-7.17%)
Nov 04, 2014 33.55 36.18 32.13 35.83 1,816,628 +2.58(+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.