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 31, 2018 2.640 2.675 2.540 2.570 865,272 -0.09(-3.38%)
Jan 30, 2018 2.510 2.660 2.510 2.660 2,049,348 +0.09(+3.50%)
Jan 29, 2018 2.550 2.795 2.370 2.570 3,393,702 +0.03(+1.18%)
Jan 26, 2018 2.800 2.800 2.490 2.540 4,806,156 -0.24(-8.63%)
Jan 25, 2018 3.160 3.180 2.750 2.780 3,888,035 -0.35(-11.18%)
Jan 24, 2018 3.430 3.430 3.120 3.130 2,439,932 -0.28(-8.21%)
Jan 23, 2018 3.560 3.580 3.330 3.410 1,799,912 -0.04(-1.16%)
Jan 22, 2018 3.600 3.650 3.410 3.450 1,618,978 -0.18(-4.96%)
Jan 19, 2018 3.670 3.740 3.560 3.630 1,272,834 -0.04(-1.09%)
Jan 18, 2018 3.480 3.750 3.390 3.670 1,826,051 +0.16(+4.56%)
Jan 17, 2018 3.500 3.650 3.460 3.510 1,542,453 -0.01(-0.28%)
Jan 16, 2018 3.660 3.770 3.510 3.520 1,702,115 -0.08(-2.22%)
Jan 12, 2018 3.600 3.600 3.600 0 +0.28(+8.43%)
Jan 11, 2018 3.250 3.740 3.210 3.320 8,338,890 +0.03(+0.91%)
Jan 10, 2018 3.430 3.290 4,566,959 +0.16(+5.11%)
Jan 09, 2018 3.410 3.420 3.090 3.130 2,873,007 -0.29(-8.48%)
Jan 08, 2018 3.570 3.630 3.374 3.420 1,817,784 -0.06(-1.72%)
Jan 05, 2018 3.590 3.680 3.480 3.480 1,692,635 -0.10(-2.79%)
Jan 04, 2018 3.760 3.800 3.460 3.580 2,528,612 -0.18(-4.79%)
Jan 03, 2018 3.720 3.900 3.720 3.760 1,441,037 -0.02(-0.53%)
Jan 02, 2018 3.580 3.780 3.560 3.780 1,300,101 +0.20(+5.59%)
Dec 29, 2017 3.580 3.580 3.580 0 -0.02(-0.56%)
Dec 28, 2017 3.730 3.730 3.590 3.600 1,212,585 -0.12(-3.23%)
Dec 27, 2017 3.730 3.770 3.700 3.720 641,271 -0.05(-1.33%)
Dec 26, 2017 3.720 3.850 3.650 3.770 1,012,613 +0.01(+0.27%)
Dec 22, 2017 3.770 3.900 3.710 3.760 1,075,423 -0.02(-0.53%)
Dec 21, 2017 3.840 3.880 3.770 3.780 1,660,155 -0.02(-0.53%)
Dec 20, 2017 3.850 3.890 3.760 3.800 1,475,365 -0.06(-1.55%)
Dec 19, 2017 3.940 3.940 3.830 3.860 1,184,045 -0.06(-1.53%)
Dec 18, 2017 3.880 3.960 3.840 3.920 1,568,685 +0.09(+2.35%)
Dec 15, 2017 3.910 3.960 3.820 3.830 2,761,226 -0.04(-1.03%)
Dec 14, 2017 4.020 4.150 3.840 3.870 2,005,449 -0.14(-3.49%)
Dec 13, 2017 4.000 4.169 3.945 4.010 1,084,761 +0.01(+0.25%)
Dec 12, 2017 4.220 4.460 3.980 4.000 1,353,285 -0.25(-5.88%)
Dec 11, 2017 4.270 4.360 4.170 4.250 769,884 -0.04(-0.93%)
Dec 08, 2017 4.460 4.550 4.250 4.290 809,513 -0.13(-2.94%)
Dec 07, 2017 4.170 4.650 4.170 4.420 1,946,907 +0.28(+6.76%)
Dec 06, 2017 4.080 4.160 3.960 4.140 1,237,570 +0.06(+1.47%)
Dec 05, 2017 3.960 4.239 3.890 4.080 2,016,597 +0.15(+3.82%)
Dec 04, 2017 3.870 4.050 3.849 3.930 1,722,227 +0.06(+1.55%)
Dec 01, 2017 3.930 4.230 3.850 3.870 2,303,913 -0.21(-5.15%)
Nov 30, 2017 5.370 5.400 3.990 4.080 8,268,285 -0.13(-3.09%)
Nov 29, 2017 4.160 4.620 4.110 4.210 2,199,331 +0.04(+0.96%)
Nov 28, 2017 3.890 4.190 3.880 4.170 1,425,124 +0.27(+6.92%)
Nov 27, 2017 3.850 3.990 3.820 3.900 772,144 +0.08(+2.09%)
Nov 24, 2017 3.840 4.000 3.780 3.820 732,061 +0.02(+0.53%)
Nov 22, 2017 3.880 4.220 3.780 3.800 1,589,909 -0.09(-2.31%)
Nov 21, 2017 4.010 4.061 3.850 3.890 970,141 -0.12(-2.99%)
Nov 20, 2017 4.230 4.260 3.910 4.010 1,215,478 -0.22(-5.20%)
Nov 17, 2017 4.640 4.810 4.132 4.230 1,475,104 -0.34(-7.44%)
Nov 16, 2017 4.180 4.730 4.180 4.570 1,599,502 +0.40(+9.59%)
Nov 15, 2017 3.700 4.350 3.620 4.170 1,550,894 +0.36(+9.45%)
Nov 14, 2017 4.080 4.100 3.712 3.810 2,868,131 -0.31(-7.52%)
Nov 13, 2017 4.590 4.620 4.110 4.120 1,530,802 -0.45(-9.85%)
Nov 10, 2017 4.690 4.701 4.510 4.570 1,166,895 -0.03(-0.65%)
Nov 09, 2017 4.720 4.720 4.530 4.600 1,397,875 -0.10(-2.13%)
Nov 08, 2017 4.980 5.080 4.650 4.700 897,576 -0.30(-6.00%)
Nov 07, 2017 5.300 5.300 4.960 5.000 979,214 -0.24(-4.58%)
Nov 06, 2017 5.160 5.360 5.125 5.240 551,787 +0.07(+1.35%)
Nov 03, 2017 5.450 5.450 5.150 5.170 585,738 -0.26(-4.79%)
Nov 02, 2017 5.170 5.500 5.130 5.430 957,903 +0.30(+5.85%)
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.