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 29, 2016 17.30 17.88 16.60 16.95 513,693 -0.45(-2.59%)
Jan 28, 2016 17.44 17.90 17.33 17.40 484,002 -0.01(-0.06%)
Jan 27, 2016 16.74 17.89 16.74 17.41 665,075 +0.56(+3.32%)
Jan 26, 2016 17.15 17.27 16.45 16.85 485,412 -0.02(-0.12%)
Jan 25, 2016 18.10 18.40 16.79 16.87 636,325 -1.16(-6.43%)
Jan 22, 2016 17.45 18.10 17.20 18.03 840,270 +1.01(+5.93%)
Jan 21, 2016 16.68 17.43 16.60 17.02 425,105 +0.23(+1.37%)
Jan 20, 2016 16.40 17.36 16.30 16.79 658,545 -0.05(-0.30%)
Jan 19, 2016 17.21 17.66 16.76 16.84 1,030,583 -0.30(-1.75%)
Jan 15, 2016 17.63 17.14 17.14 17.14 804,700 -0.60(-3.38%)
Jan 14, 2016 18.90 19.00 17.73 17.74 885,903 -0.96(-5.13%)
Jan 13, 2016 18.98 19.54 18.37 18.70 899,865 -0.06(-0.32%)
Jan 12, 2016 17.93 18.76 17.83 18.76 577,428 +0.78(+4.34%)
Jan 11, 2016 18.09 18.50 17.30 17.98 574,526 -0.05(-0.28%)
Jan 08, 2016 19.24 19.41 17.96 18.03 539,624 -0.33(-1.80%)
Jan 07, 2016 18.61 19.36 18.31 18.36 435,454 -0.66(-3.47%)
Jan 06, 2016 20.07 20.43 18.97 19.02 666,982 -0.93(-4.66%)
Jan 05, 2016 20.39 20.39 19.35 19.95 480,279 +0.16(+0.81%)
Jan 04, 2016 20.48 20.48 19.70 19.79 507,537 -0.77(-3.75%)
Dec 31, 2015 20.40 20.56 20.56 20.56 512,200 +0.27(+1.33%)
Dec 30, 2015 21.04 21.34 20.14 20.29 954,473 -0.69(-3.29%)
Dec 29, 2015 20.80 21.98 20.60 20.98 1,028,254 +0.27(+1.30%)
Dec 28, 2015 20.65 21.49 20.61 20.71 1,043,063 -0.08(-0.38%)
Dec 24, 2015 21.04 20.79 20.79 20.79 413,400 -0.21(-1.00%)
Dec 23, 2015 21.02 22.41 20.91 21.00 622,395 +0.06(+0.29%)
Dec 22, 2015 19.83 21.31 19.64 20.94 947,951 +1.28(+6.51%)
Dec 21, 2015 19.72 20.23 19.32 19.66 651,955 +0.20(+1.03%)
Dec 18, 2015 19.28 19.89 19.05 19.46 1,302,124 +0.10(+0.52%)
Dec 17, 2015 20.38 20.39 19.31 19.36 939,629 -1.15(-5.61%)
Dec 16, 2015 21.02 21.50 20.18 20.51 460,784 -0.32(-1.54%)
Dec 15, 2015 21.02 21.22 20.73 20.83 520,148 -0.19(-0.90%)
Dec 14, 2015 22.04 22.04 20.77 21.02 576,056 -1.13(-5.10%)
Dec 11, 2015 21.50 22.39 21.03 22.15 640,328 +0.45(+2.07%)
Dec 10, 2015 21.54 22.93 21.06 21.70 1,504,433 +0.94(+4.53%)
Dec 09, 2015 20.18 20.77 20.01 20.76 655,600 +0.63(+3.13%)
Dec 08, 2015 19.90 20.17 19.82 20.13 612,314 +0.15(+0.75%)
Dec 07, 2015 19.77 20.20 19.60 19.98 987,870 +0.01(+0.05%)
Dec 04, 2015 19.10 20.29 19.08 19.97 1,043,642 +0.97(+5.11%)
Dec 03, 2015 20.16 21.31 18.03 19.00 2,068,392 -1.41(-6.91%)
Dec 02, 2015 22.42 22.42 20.15 20.41 958,986 -1.31(-6.03%)
Dec 01, 2015 22.25 22.55 21.42 21.72 626,684 -0.41(-1.85%)
Nov 30, 2015 22.08 22.51 21.11 22.13 915,726 -0.02(-0.09%)
Nov 27, 2015 22.03 22.76 21.38 22.15 445,765 -0.31(-1.38%)
Nov 25, 2015 20.58 22.46 22.46 22.46 889,700 +1.96(+9.56%)
Nov 24, 2015 20.38 20.82 20.07 20.50 313,864 +0.13(+0.64%)
Nov 23, 2015 19.92 21.14 19.87 20.37 561,238 +0.41(+2.05%)
Nov 20, 2015 20.71 21.10 19.82 19.96 900,174 -0.48(-2.35%)
Nov 19, 2015 21.65 22.25 20.25 20.44 826,758 -1.42(-6.50%)
Nov 18, 2015 22.58 22.95 21.13 21.86 815,287 -0.51(-2.28%)
Nov 17, 2015 23.08 23.66 22.27 22.37 403,929 -0.55(-2.40%)
Nov 16, 2015 22.17 22.97 21.95 22.92 377,813 +0.75(+3.38%)
Nov 13, 2015 23.47 23.47 21.93 22.17 756,399 -1.35(-5.74%)
Nov 12, 2015 24.66 24.75 23.42 23.52 559,150 -1.27(-5.12%)
Nov 11, 2015 24.47 24.87 23.53 24.79 548,076 -0.02(-0.08%)
Nov 10, 2015 24.50 25.10 23.74 24.81 369,770 +0.02(+0.08%)
Nov 09, 2015 24.18 25.24 23.62 24.79 516,269 +0.70(+2.91%)
Nov 06, 2015 23.20 24.35 23.20 24.09 458,589 +0.56(+2.38%)
Nov 05, 2015 23.98 24.48 23.22 23.53 411,639 -0.37(-1.55%)
Nov 04, 2015 23.98 24.23 23.65 23.90 242,839 -0.05(-0.21%)
Nov 03, 2015 23.43 24.23 23.35 23.95 411,600 +0.42(+1.78%)
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.