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, 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%)
Nov 02, 2015 23.36 23.78 22.85 23.53 332,823 +0.16(+0.68%)
Oct 30, 2015 23.41 23.59 22.77 23.37 490,434 -0.23(-0.97%)
Oct 29, 2015 23.27 23.60 22.91 23.60 419,255 +0.20(+0.85%)
Oct 28, 2015 22.46 23.64 22.39 23.40 405,468 +0.99(+4.42%)
Oct 27, 2015 22.49 22.56 21.02 22.41 848,605 -0.32(-1.41%)
Oct 26, 2015 23.11 23.36 22.66 22.73 307,257 -0.45(-1.94%)
Oct 23, 2015 23.58 24.07 22.57 23.18 643,200 -0.65(-2.73%)
Oct 22, 2015 24.17 24.17 23.20 23.83 462,795 -0.19(-0.79%)
Oct 21, 2015 24.69 24.79 23.71 24.02 490,118 -0.63(-2.56%)
Oct 20, 2015 24.40 24.84 24.00 24.65 433,088 +0.31(+1.27%)
Oct 19, 2015 23.88 24.45 23.20 24.34 629,551 +0.46(+1.93%)
Oct 16, 2015 25.30 25.68 23.30 23.88 761,099 -1.48(-5.84%)
Oct 15, 2015 24.27 25.88 24.16 25.36 449,576 +0.95(+3.89%)
Oct 14, 2015 25.19 25.78 24.18 24.41 573,389 -0.76(-3.02%)
Oct 13, 2015 25.20 25.56 24.64 25.17 419,882 -0.25(-0.98%)
Oct 12, 2015 25.85 25.85 25.02 25.42 269,107 -0.19(-0.74%)
Oct 09, 2015 26.12 26.20 24.97 25.61 564,248 -0.55(-2.10%)
Oct 08, 2015 25.73 26.38 25.50 26.16 531,960 +0.62(+2.43%)
Oct 07, 2015 25.21 26.21 25.21 25.54 348,760 +0.24(+0.95%)
Oct 06, 2015 24.87 25.49 24.61 25.30 601,870 +0.88(+3.60%)
Oct 05, 2015 24.70 25.40 24.39 24.42 478,095 -0.38(-1.53%)
Oct 02, 2015 23.67 24.85 23.53 24.80 433,004 +0.85(+3.55%)
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.