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 (%)
May 31, 2017 7.310 7.450 6.940 7.390 1,695,324 +0.00(+0.00%)
May 30, 2017 7.700 7.700 7.220 7.390 1,621,440 -0.39(-5.01%)
May 26, 2017 8.380 8.450 7.630 7.780 2,578,822 -0.70(-8.25%)
May 25, 2017 8.800 9.900 8.140 8.480 8,440,179 +1.01(+13.52%)
May 24, 2017 7.720 7.810 7.410 7.470 1,063,864 -0.31(-3.98%)
May 23, 2017 8.240 8.490 7.700 7.780 1,704,519 -0.07(-0.89%)
May 22, 2017 7.720 8.200 7.620 7.850 1,341,635 +0.01(+0.13%)
May 19, 2017 7.700 8.100 7.570 7.840 1,271,598 +0.12(+1.55%)
May 18, 2017 7.950 8.110 7.500 7.720 1,242,078 -0.24(-3.02%)
May 17, 2017 8.220 8.330 7.800 7.960 1,252,346 -0.36(-4.33%)
May 16, 2017 8.200 8.810 8.020 8.320 1,561,639 +0.01(+0.12%)
May 15, 2017 9.480 9.490 8.200 8.310 2,457,397 -1.18(-12.43%)
May 12, 2017 10.12 10.13 9.220 9.490 1,306,614 -0.67(-6.59%)
May 11, 2017 11.01 11.19 10.06 10.16 1,033,462 -1.08(-9.61%)
May 10, 2017 10.47 11.49 10.47 11.24 949,112 +0.72(+6.84%)
May 09, 2017 10.48 10.72 10.37 10.52 477,407 -0.03(-0.28%)
May 08, 2017 10.66 10.87 10.47 10.55 458,661 -0.21(-1.95%)
May 05, 2017 10.37 10.87 10.36 10.76 561,241 +0.38(+3.66%)
May 04, 2017 10.40 10.64 10.27 10.38 548,932 -0.05(-0.48%)
May 03, 2017 10.78 10.80 10.20 10.43 655,968 -0.28(-2.61%)
May 02, 2017 10.20 10.98 10.06 10.71 735,469 +0.49(+4.79%)
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.