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 (%)
Jun 30, 2015 27.07 27.53 26.62 26.70 1,338,342 -0.32(-1.18%)
Jun 29, 2015 28.07 28.11 26.90 27.02 1,005,215 -1.10(-3.91%)
Jun 26, 2015 28.40 28.77 27.75 28.12 1,549,534 -0.16(-0.57%)
Jun 25, 2015 29.09 29.14 28.15 28.28 642,999 -0.52(-1.81%)
Jun 24, 2015 28.81 29.80 28.39 28.80 935,929 -0.01(-0.03%)
Jun 23, 2015 28.19 29.38 28.13 28.81 969,663 +0.44(+1.55%)
Jun 22, 2015 29.56 29.95 28.36 28.37 833,464 -0.86(-2.94%)
Jun 19, 2015 28.75 29.77 27.75 29.23 1,656,443 +1.08(+3.84%)
Jun 18, 2015 27.21 28.55 27.21 28.15 1,340,660 +1.05(+3.87%)
Jun 17, 2015 27.09 28.06 26.88 27.10 1,126,734 -0.11(-0.40%)
Jun 16, 2015 27.07 27.67 26.53 27.21 1,849,353 +0.12(+0.44%)
Jun 15, 2015 28.10 28.10 27.03 27.09 2,204,921 -0.98(-3.49%)
Jun 12, 2015 29.00 29.10 27.75 28.07 2,420,202 -0.48(-1.68%)
Jun 11, 2015 30.05 30.45 28.25 28.55 4,321,560 -0.97(-3.29%)
Jun 10, 2015 36.00 36.03 28.86 29.52 7,533,684 -7.09(-19.37%)
Jun 09, 2015 38.75 38.96 36.01 36.61 2,804,149 -2.40(-6.15%)
Jun 08, 2015 42.15 42.25 38.64 39.01 2,101,516 -1.73(-4.25%)
Jun 05, 2015 43.33 43.86 40.53 40.74 1,510,325 -2.78(-6.39%)
Jun 04, 2015 43.25 44.39 43.14 43.52 507,718 -0.13(-0.30%)
Jun 03, 2015 42.53 43.87 42.53 43.65 385,497 +1.12(+2.63%)
Jun 02, 2015 41.53 44.31 41.53 42.53 542,675 +0.44(+1.05%)
Jun 01, 2015 43.13 43.20 41.47 42.09 600,826 -0.86(-2.00%)
May 29, 2015 44.07 44.58 42.52 42.95 711,328 -1.36(-3.07%)
May 28, 2015 43.35 44.38 43.08 44.31 413,744 +0.58(+1.33%)
May 27, 2015 43.59 44.72 43.53 43.73 622,259 +0.29(+0.67%)
May 26, 2015 40.61 43.67 40.55 43.44 798,880 +2.67(+6.55%)
May 22, 2015 41.34 40.77 40.77 40.77 245,600 -0.70(-1.69%)
May 21, 2015 41.24 42.13 40.59 41.47 396,003 +0.46(+1.12%)
May 20, 2015 41.09 41.89 40.99 41.01 407,229 -0.23(-0.56%)
May 19, 2015 42.44 42.47 41.13 41.24 558,363 -1.20(-2.83%)
May 18, 2015 41.82 42.54 41.44 42.44 365,846 +0.51(+1.22%)
May 15, 2015 42.23 42.63 41.39 41.93 528,828 -0.18(-0.43%)
May 14, 2015 42.16 42.74 41.33 42.11 494,118 -0.09(-0.23%)
May 13, 2015 42.17 42.50 41.65 42.20 371,421 -0.04(-0.09%)
May 12, 2015 42.48 42.88 41.98 42.24 399,384 +0.04(+0.11%)
May 11, 2015 42.16 42.55 41.77 42.20 350,857 +0.07(+0.17%)
May 08, 2015 41.94 42.62 41.65 42.13 417,886 +0.33(+0.79%)
May 07, 2015 41.02 42.24 41.02 41.80 480,887 +0.47(+1.14%)
May 06, 2015 41.40 41.70 40.85 41.33 548,701 -0.02(-0.05%)
May 05, 2015 41.65 42.14 40.88 41.35 630,643 -0.31(-0.74%)
May 04, 2015 40.47 41.98 40.47 41.66 724,874 +1.14(+2.81%)
May 01, 2015 39.79 40.89 39.79 40.52 441,612 +0.58(+1.45%)
Apr 30, 2015 38.97 40.32 38.82 39.94 674,873 +0.85(+2.17%)
Apr 29, 2015 39.41 39.54 38.78 39.09 499,431 -0.33(-0.84%)
Apr 28, 2015 39.34 39.95 38.97 39.42 553,061 -0.05(-0.13%)
Apr 27, 2015 41.06 41.06 39.40 39.47 507,593 -1.66(-4.04%)
Apr 24, 2015 41.52 42.43 40.79 41.13 417,738 -0.52(-1.25%)
Apr 23, 2015 42.00 42.13 41.42 41.65 241,461 -0.51(-1.21%)
Apr 22, 2015 41.79 42.44 41.43 42.16 433,757 +0.39(+0.93%)
Apr 21, 2015 42.72 42.85 41.70 41.77 370,243 -0.93(-2.18%)
Apr 20, 2015 42.74 43.05 42.40 42.70 366,819 +0.10(+0.23%)
Apr 17, 2015 43.52 43.52 42.32 42.60 540,479 -1.03(-2.36%)
Apr 16, 2015 43.96 44.44 43.32 43.63 422,006 -0.32(-0.73%)
Apr 15, 2015 43.47 44.30 43.20 43.95 475,334 +0.45(+1.03%)
Apr 14, 2015 43.14 43.53 42.50 43.50 526,587 +0.26(+0.60%)
Apr 13, 2015 43.66 44.00 43.19 43.24 728,086 +0.31(+0.72%)
Apr 10, 2015 43.38 43.86 42.85 42.93 428,342 -0.49(-1.13%)
Apr 09, 2015 42.73 43.57 42.55 43.42 502,361 +0.44(+1.02%)
Apr 08, 2015 42.00 43.02 41.47 42.98 547,371 +1.09(+2.60%)
Apr 07, 2015 41.54 42.66 41.31 41.89 639,945 +0.30(+0.72%)
Apr 06, 2015 40.96 42.18 40.80 41.59 1,533,340 +0.31(+0.75%)
Apr 02, 2015 41.33 41.28 41.28 41.28 814,600 -0.05(-0.12%)
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.