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, 2017 8.034 8.474 7.781 8.268 1,492,510 +0.34(+4.24%)
Jun 29, 2017 7.372 7.932 7.335 7.932 1,669,182 +0.46(+6.12%)
Jun 28, 2017 7.269 7.642 7.269 7.474 1,241,729 +0.27(+3.76%)
Jun 27, 2017 6.877 7.530 6.859 7.204 1,284,525 +0.34(+4.89%)
Jun 26, 2017 6.523 6.999 6.156 6.868 1,347,976 +0.38(+5.90%)
Jun 23, 2017 6.271 6.569 6.271 6.485 861,310 +0.12(+1.91%)
Jun 22, 2017 5.991 6.588 5.935 6.364 1,942,700 +0.36(+6.07%)
Jun 21, 2017 6.271 6.271 5.785 6.000 1,973,677 -0.35(-5.44%)
Jun 20, 2017 5.935 6.616 5.907 6.345 1,967,449 +0.40(+6.75%)
Jun 19, 2017 6.177 6.224 5.841 5.944 1,729,115 -0.28(-4.50%)
Jun 16, 2017 6.336 6.364 6.084 6.224 2,116,606 -0.18(-2.77%)
Jun 15, 2017 6.457 6.574 6.280 6.401 804,586 -0.15(-2.28%)
Jun 14, 2017 6.336 6.579 6.177 6.551 1,051,906 +0.16(+2.48%)
Jun 13, 2017 6.560 6.560 6.205 6.392 913,520 -0.17(-2.56%)
Jun 12, 2017 6.448 6.859 6.439 6.560 677,581 -0.03(-0.43%)
Jun 09, 2017 6.364 6.700 6.318 6.588 668,702 +0.15(+2.32%)
Jun 08, 2017 6.588 6.700 6.364 6.439 1,285,784 -0.11(-1.71%)
Jun 07, 2017 6.103 6.607 6.087 6.551 1,430,155 +0.38(+6.20%)
Jun 06, 2017 6.196 6.289 5.995 6.168 1,883,882 -0.16(-2.51%)
Jun 05, 2017 6.653 6.681 6.177 6.327 2,082,615 -0.39(-5.83%)
Jun 02, 2017 7.008 7.047 6.681 6.719 1,335,356 -0.33(-4.64%)
Jun 01, 2017 6.775 7.213 6.738 7.045 1,264,318 +0.15(+2.17%)
May 31, 2017 6.821 6.952 6.476 6.896 1,816,787 +0.00(+0.00%)
May 30, 2017 7.185 7.185 6.737 6.896 1,737,609 -0.36(-5.01%)
May 26, 2017 7.820 7.885 7.120 7.260 2,763,584 -0.65(-8.25%)
May 25, 2017 8.212 9.238 7.596 7.913 9,044,883 +0.94(+13.52%)
May 24, 2017 7.204 7.288 6.915 6.971 1,140,085 -0.29(-3.98%)
May 23, 2017 7.689 7.922 7.185 7.260 1,826,640 -0.07(-0.89%)
May 22, 2017 7.204 7.652 7.111 7.325 1,437,757 +0.01(+0.13%)
May 19, 2017 7.185 7.558 7.064 7.316 1,362,702 +0.11(+1.55%)
May 18, 2017 7.418 7.568 6.999 7.204 1,331,067 -0.22(-3.02%)
May 17, 2017 7.670 7.773 7.279 7.428 1,342,071 -0.34(-4.33%)
May 16, 2017 7.652 8.221 7.484 7.764 1,673,524 +0.01(+0.12%)
May 15, 2017 8.846 8.856 7.652 7.754 2,633,459 -1.10(-12.43%)
May 12, 2017 9.443 9.453 8.604 8.856 1,400,227 -0.63(-6.59%)
May 11, 2017 10.27 10.44 9.387 9.481 1,107,505 -1.01(-9.61%)
May 10, 2017 9.770 10.72 9.770 10.49 1,017,112 +0.67(+6.84%)
May 09, 2017 9.779 10.00 9.672 9.817 511,611 -0.03(-0.28%)
May 08, 2017 9.947 10.15 9.775 9.845 491,522 -0.20(-1.95%)
May 05, 2017 9.677 10.14 9.667 10.04 601,451 +0.35(+3.66%)
May 04, 2017 9.705 9.929 9.583 9.686 588,260 -0.05(-0.48%)
May 03, 2017 10.06 10.08 9.518 9.733 702,965 -0.26(-2.61%)
May 02, 2017 9.518 10.25 9.387 9.994 788,162 +0.46(+4.79%)
May 01, 2017 9.602 9.639 9.359 9.537 472,735 +0.00(+0.00%)
Apr 28, 2017 9.667 9.882 9.406 9.537 944,170 -0.22(-2.29%)
Apr 27, 2017 10.04 10.10 9.656 9.761 904,252 -0.35(-3.42%)
Apr 26, 2017 10.55 10.57 9.574 10.11 1,884,673 -0.42(-3.99%)
Apr 25, 2017 11.48 11.59 10.44 10.53 2,208,511 -1.09(-9.40%)
Apr 24, 2017 12.51 12.77 11.55 11.62 1,502,044 -0.88(-7.02%)
Apr 21, 2017 12.68 13.01 12.14 12.49 1,730,686 -0.23(-1.83%)
Apr 20, 2017 13.16 13.25 12.63 12.73 1,735,925 -0.30(-2.29%)
Apr 19, 2017 13.01 13.36 12.89 13.03 1,911,347 -0.03(-0.21%)
Apr 18, 2017 12.49 13.15 12.36 13.05 1,810,226 +0.49(+3.86%)
Apr 17, 2017 12.18 12.59 11.88 12.57 1,282,573 +0.40(+3.30%)
Apr 13, 2017 12.40 12.70 11.90 12.17 1,345,078 -0.29(-2.32%)
Apr 12, 2017 12.32 13.00 12.19 12.46 2,483,535 +0.10(+0.83%)
Apr 11, 2017 11.18 12.37 10.97 12.35 3,670,356 +1.23(+11.07%)
Apr 10, 2017 10.56 11.19 10.43 11.12 1,357,234 +0.54(+5.11%)
Apr 07, 2017 10.71 10.85 10.52 10.58 786,268 -0.29(-2.66%)
Apr 06, 2017 10.67 11.05 10.64 10.87 1,113,580 +0.24(+2.28%)
Apr 05, 2017 10.68 11.07 10.48 10.63 1,167,022 +0.03(+0.26%)
Apr 04, 2017 11.00 11.12 10.29 10.60 1,440,696 -0.37(-3.40%)
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.