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 (%)
Dec 31, 2013 47.67 49.04 49.04 49.04 1,364,200 +1.34(+2.81%)
Dec 30, 2013 46.23 47.86 45.98 47.70 1,027,561 +1.54(+3.34%)
Dec 27, 2013 47.08 47.20 45.87 46.16 659,824 -0.79(-1.68%)
Dec 26, 2013 46.85 47.20 46.49 46.95 749,286 +0.45(+0.97%)
Dec 24, 2013 45.76 46.85 45.30 46.50 665,861 +0.86(+1.88%)
Dec 23, 2013 45.82 47.20 45.18 45.64 1,390,794 -0.30(-0.65%)
Dec 20, 2013 45.46 46.23 44.87 45.94 5,132,199 +0.45(+0.99%)
Dec 19, 2013 43.54 46.44 43.45 45.49 2,386,256 +1.54(+3.50%)
Dec 18, 2013 44.52 44.98 43.07 43.95 1,445,714 -0.50(-1.12%)
Dec 17, 2013 44.07 46.10 43.62 44.45 2,476,562 +0.35(+0.79%)
Dec 16, 2013 46.10 46.10 44.07 44.10 2,131,695 -1.26(-2.78%)
Dec 13, 2013 46.55 47.54 45.28 45.36 1,258,392 -1.25(-2.68%)
Dec 12, 2013 46.18 46.99 45.63 46.61 1,596,182 +0.30(+0.65%)
Dec 11, 2013 48.03 48.50 45.98 46.31 1,841,794 -0.55(-1.17%)
Dec 10, 2013 47.50 48.50 46.30 46.86 1,791,710 -0.86(-1.80%)
Dec 09, 2013 48.42 48.56 46.50 47.72 2,379,750 -0.37(-0.77%)
Dec 06, 2013 51.74 52.00 47.83 48.09 0 -1.89(-3.78%)
Dec 05, 2013 50.09 52.57 49.60 49.98 3,068,557 -0.94(-1.85%)
Dec 04, 2013 52.62 52.65 50.18 50.92 5,059,961 -4.63(-8.33%)
Dec 03, 2013 59.88 60.20 55.55 55.55 3,217,476 -4.65(-7.72%)
Dec 02, 2013 63.53 64.85 60.00 60.20 0 -3.33(-5.24%)
Nov 29, 2013 64.25 64.99 61.69 63.53 0 -0.15(-0.24%)
Nov 27, 2013 64.75 65.42 62.60 63.68 0 -0.87(-1.35%)
Nov 26, 2013 64.93 67.38 64.13 64.55 0 -1.25(-1.90%)
Nov 25, 2013 61.80 67.50 61.50 65.80 0 +4.46(+7.27%)
Nov 22, 2013 59.97 61.84 59.90 61.34 0 +1.41(+2.35%)
Nov 21, 2013 58.56 64.50 58.10 59.93 1,024,209 -1.77(-2.87%)
Nov 20, 2013 61.79 62.72 60.70 61.70 707,579 +0.09(+0.15%)
Nov 19, 2013 62.70 63.82 61.32 61.61 469,596 -1.40(-2.22%)
Nov 18, 2013 64.02 65.19 62.70 63.01 706,811 -1.38(-2.14%)
Nov 15, 2013 64.68 65.70 63.60 64.39 0 +0.71(+1.11%)
Nov 14, 2013 63.51 64.80 62.24 63.68 913,107 +1.98(+3.21%)
Nov 12, 2013 59.68 64.49 58.82 61.70 840,041 +1.72(+2.87%)
Nov 11, 2013 56.58 60.33 56.58 59.98 0 +3.26(+5.74%)
Nov 08, 2013 56.24 57.29 55.87 56.72 0 +0.34(+0.60%)
Nov 07, 2013 58.03 59.05 55.96 56.38 671,662 -1.42(-2.46%)
Nov 06, 2013 60.30 60.70 57.50 57.80 556,690 -2.44(-4.05%)
Nov 05, 2013 60.38 60.85 59.13 60.24 0 -0.62(-1.02%)
Nov 04, 2013 58.19 61.12 57.40 60.86 0 +2.69(+4.62%)
Nov 01, 2013 58.54 59.08 57.37 58.17 0 +0.09(+0.15%)
Oct 31, 2013 58.65 59.04 56.79 58.08 0 -0.59(-1.01%)
Oct 30, 2013 61.97 63.00 58.14 58.67 0 -3.42(-5.51%)
Oct 29, 2013 55.26 62.65 55.13 62.09 2,164,036 +6.53(+11.75%)
Oct 28, 2013 55.52 55.97 55.17 55.56 0 -0.33(-0.59%)
Oct 25, 2013 55.78 56.13 54.95 55.89 0 +0.07(+0.13%)
Oct 24, 2013 55.50 56.21 55.01 55.82 0 +0.17(+0.31%)
Oct 23, 2013 55.85 56.36 54.91 55.65 679,760 -0.50(-0.89%)
Oct 22, 2013 56.39 56.99 55.18 56.15 782,722 -0.01(-0.02%)
Oct 21, 2013 56.00 56.39 54.61 56.16 1,059,152 -0.23(-0.41%)
Oct 18, 2013 54.72 56.81 53.92 56.39 971,290 +1.89(+3.47%)
Oct 17, 2013 53.95 54.88 53.45 54.50 844,559 +0.32(+0.59%)
Oct 16, 2013 54.18 55.85 53.75 54.18 975,715 +0.24(+0.44%)
Oct 15, 2013 54.75 56.06 53.02 53.94 0 -0.81(-1.48%)
Oct 14, 2013 54.48 55.99 53.17 54.75 982,102 -0.14(-0.26%)
Oct 11, 2013 55.14 56.36 54.04 54.89 0 -0.38(-0.69%)
Oct 10, 2013 59.72 59.72 54.61 55.27 1,736,759 -4.30(-7.22%)
Oct 09, 2013 62.94 63.50 59.35 59.57 847,429 -3.48(-5.52%)
Oct 08, 2013 64.15 64.77 61.89 63.05 0 -1.23(-1.91%)
Oct 07, 2013 63.30 64.98 63.01 64.28 635,957 +0.18(+0.28%)
Oct 04, 2013 63.80 64.89 63.40 64.10 548,335 +0.11(+0.17%)
Oct 03, 2013 64.30 64.95 63.45 63.99 0 -0.57(-0.88%)
Oct 02, 2013 63.21 65.64 62.97 64.56 1,171,577 +0.80(+1.25%)
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.