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, 2016 13.63 13.66 13.15 13.61 492,452 +0.27(+2.02%)
Jun 29, 2016 13.22 13.66 13.04 13.34 436,592 +0.37(+2.85%)
Jun 28, 2016 12.77 13.07 12.58 12.97 462,067 +0.41(+3.26%)
Jun 27, 2016 13.33 13.33 12.12 12.56 623,771 -0.93(-6.89%)
Jun 24, 2016 13.03 13.85 12.82 13.49 1,838,572 -0.35(-2.53%)
Jun 23, 2016 13.95 14.05 13.74 13.84 273,238 +0.13(+0.95%)
Jun 22, 2016 14.10 14.17 13.69 13.71 394,534 -0.35(-2.49%)
Jun 21, 2016 14.05 14.16 13.63 14.06 426,656 +0.10(+0.72%)
Jun 20, 2016 14.30 14.64 13.88 13.96 692,310 -0.28(-1.97%)
Jun 17, 2016 13.53 14.50 13.47 14.24 1,293,128 +0.83(+6.19%)
Jun 16, 2016 13.00 13.44 12.67 13.41 503,098 +0.22(+1.67%)
Jun 15, 2016 12.19 13.92 12.13 13.19 1,041,722 +0.99(+8.11%)
Jun 14, 2016 11.92 12.33 11.82 12.20 483,858 +0.19(+1.58%)
Jun 13, 2016 12.58 12.58 11.99 12.01 754,202 -0.49(-3.92%)
Jun 10, 2016 12.71 12.87 12.37 12.50 485,381 -0.33(-2.57%)
Jun 09, 2016 13.50 13.50 12.80 12.83 646,489 -0.67(-4.96%)
Jun 08, 2016 13.75 13.76 13.10 13.50 573,524 +0.00(+0.00%)
Jun 07, 2016 13.45 13.73 13.34 13.50 975,864 +0.18(+1.35%)
Jun 06, 2016 12.81 13.46 12.81 13.32 611,237 +0.30(+2.30%)
Jun 03, 2016 13.31 13.36 12.78 13.02 770,238 -0.42(-3.12%)
Jun 02, 2016 12.79 13.50 12.70 13.44 1,340,096 +0.94(+7.52%)
Jun 01, 2016 13.11 13.11 12.42 12.50 1,331,440 -0.76(-5.73%)
May 31, 2016 13.27 13.44 13.13 13.26 819,254 -0.04(-0.30%)
May 27, 2016 13.10 13.30 13.30 13.30 1,115,300 -0.04(-0.30%)
May 26, 2016 14.19 14.61 12.21 13.34 2,877,412 +0.82(+6.55%)
May 25, 2016 12.05 12.89 11.92 12.52 2,126,372 +0.55(+4.59%)
May 24, 2016 11.80 11.97 11.42 11.97 851,854 +0.15(+1.27%)
May 23, 2016 12.08 12.54 11.77 11.82 1,039,947 -0.17(-1.42%)
May 20, 2016 11.13 11.99 11.04 11.99 1,419,399 +0.82(+7.34%)
May 19, 2016 10.77 11.26 10.75 11.17 1,378,272 +0.47(+4.39%)
May 18, 2016 11.24 11.24 10.52 10.70 1,769,158 -0.61(-5.39%)
May 17, 2016 11.06 11.43 10.89 11.31 1,552,538 +0.23(+2.08%)
May 16, 2016 11.39 11.45 11.02 11.08 1,193,698 -0.05(-0.45%)
May 13, 2016 11.49 12.07 11.03 11.13 1,234,000 -0.26(-2.28%)
May 12, 2016 12.75 12.80 11.35 11.39 1,837,589 -1.36(-10.67%)
May 11, 2016 13.21 13.40 12.66 12.75 1,381,030 -0.72(-5.35%)
May 10, 2016 13.87 13.92 13.21 13.47 694,012 -0.21(-1.54%)
May 09, 2016 14.02 14.02 13.20 13.68 605,700 +0.20(+1.48%)
May 06, 2016 13.95 14.18 13.26 13.48 819,323 -0.51(-3.65%)
May 05, 2016 14.72 15.14 13.62 13.99 1,133,561 -0.73(-4.96%)
May 04, 2016 15.28 15.70 14.46 14.72 756,264 -0.77(-4.97%)
May 03, 2016 16.07 16.30 15.24 15.49 525,201 -0.83(-5.09%)
May 02, 2016 16.43 16.55 15.83 16.32 533,580 -0.05(-0.34%)
Apr 29, 2016 18.00 18.04 16.25 16.38 1,012,184 -1.68(-9.33%)
Apr 28, 2016 18.05 18.60 17.68 18.06 372,519 -0.09(-0.50%)
Apr 27, 2016 17.66 18.37 17.32 18.15 365,079 +0.34(+1.91%)
Apr 26, 2016 17.48 17.88 17.28 17.81 379,468 +0.18(+1.02%)
Apr 25, 2016 18.18 18.30 17.60 17.63 359,575 -0.49(-2.70%)
Apr 22, 2016 19.01 19.12 17.94 18.12 680,852 +0.11(+0.61%)
Apr 21, 2016 18.49 18.88 17.70 18.01 902,830 -0.64(-3.43%)
Apr 20, 2016 17.17 18.77 17.00 18.65 1,455,006 +1.63(+9.58%)
Apr 19, 2016 16.66 17.13 16.60 17.02 439,255 +0.48(+2.90%)
Apr 18, 2016 16.61 16.70 16.36 16.54 416,749 -0.36(-2.13%)
Apr 15, 2016 16.66 16.95 16.38 16.90 489,198 +0.04(+0.24%)
Apr 14, 2016 16.53 17.30 16.28 16.86 741,213 +0.42(+2.55%)
Apr 13, 2016 15.33 16.48 14.95 16.44 968,916 +1.49(+9.97%)
Apr 12, 2016 14.41 15.18 14.33 14.95 640,524 +0.51(+3.53%)
Apr 11, 2016 14.56 14.62 14.25 14.44 835,159 -0.01(-0.07%)
Apr 08, 2016 14.39 14.65 14.11 14.45 621,352 +0.11(+0.77%)
Apr 07, 2016 14.55 14.70 14.05 14.34 1,017,602 -0.36(-2.45%)
Apr 06, 2016 14.57 14.74 14.17 14.70 618,192 +0.12(+0.82%)
Apr 05, 2016 14.73 14.73 14.26 14.58 934,191 -0.20(-1.35%)
Apr 04, 2016 15.00 15.12 14.61 14.78 440,144 -0.12(-0.81%)
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.