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 30, 2014 38.53 39.60 37.40 39.32 2,053,099 +0.85(+2.20%)
May 29, 2014 35.95 38.56 35.54 38.47 1,788,617 +2.72(+7.61%)
May 28, 2014 35.23 35.78 34.45 35.75 847,277 +0.56(+1.59%)
May 27, 2014 35.26 35.64 34.64 35.19 1,063,758 +0.00(+0.00%)
May 23, 2014 35.45 35.19 35.19 35.19 1,341,880 +0.07(+0.19%)
May 22, 2014 33.53 35.26 32.61 35.13 2,082,257 +0.94(+2.76%)
May 21, 2014 35.12 35.37 33.82 34.18 2,543,341 -1.30(-3.66%)
May 20, 2014 36.73 36.87 34.87 35.48 2,099,482 -1.57(-4.24%)
May 19, 2014 37.52 37.62 36.45 37.05 1,310,051 -0.48(-1.27%)
May 16, 2014 37.61 37.97 36.17 37.53 994,799 +0.76(+2.06%)
May 15, 2014 37.98 37.99 35.95 36.77 2,023,116 -1.28(-3.37%)
May 14, 2014 40.38 42.07 37.12 38.05 2,749,798 -2.37(-5.85%)
May 13, 2014 40.52 41.10 39.74 40.42 717,394 -0.22(-0.55%)
May 12, 2014 40.36 41.41 40.21 40.64 1,012,986 +0.50(+1.23%)
May 09, 2014 39.09 40.64 38.50 40.15 619,092 +1.10(+2.83%)
May 08, 2014 38.95 40.25 38.43 39.04 564,463 +0.02(+0.05%)
May 07, 2014 37.85 39.09 37.51 39.03 964,108 +1.08(+2.86%)
May 06, 2014 39.74 40.30 37.88 37.94 1,144,999 -1.95(-4.90%)
May 05, 2014 40.85 41.42 39.64 39.89 840,833 -1.26(-3.07%)
May 02, 2014 41.62 42.83 40.63 41.16 855,399 -0.48(-1.15%)
May 01, 2014 41.04 42.14 39.90 41.63 858,607 +0.67(+1.64%)
Apr 30, 2014 41.76 41.76 40.54 40.96 698,408 -0.60(-1.44%)
Apr 29, 2014 40.63 41.77 40.22 41.56 952,250 +0.89(+2.18%)
Apr 28, 2014 39.40 41.35 39.14 40.67 1,773,004 +1.58(+4.04%)
Apr 25, 2014 40.32 40.32 38.78 39.09 830,783 -1.32(-3.26%)
Apr 24, 2014 40.67 41.76 39.76 40.41 1,654,419 -0.03(-0.07%)
Apr 23, 2014 38.14 40.58 38.02 40.44 1,826,141 +2.33(+6.11%)
Apr 22, 2014 37.02 38.47 37.01 38.11 1,558,251 +1.08(+2.93%)
Apr 21, 2014 36.02 38.42 35.78 37.02 1,966,428 +1.19(+3.31%)
Apr 17, 2014 31.29 35.84 35.84 35.84 4,167,464 +4.42(+14.08%)
Apr 16, 2014 31.96 32.45 30.92 31.41 1,202,882 +0.03(+0.09%)
Apr 15, 2014 30.49 32.10 30.20 31.39 2,198,167 +1.74(+5.87%)
Apr 14, 2014 30.94 31.25 29.23 29.65 1,370,255 -0.85(-2.79%)
Apr 11, 2014 31.79 31.90 30.40 30.50 2,308,734 -1.66(-5.17%)
Apr 10, 2014 33.91 34.43 32.12 32.16 1,502,801 -1.47(-4.36%)
Apr 09, 2014 34.83 34.94 33.56 33.63 1,699,682 -0.95(-2.76%)
Apr 08, 2014 35.69 35.98 33.51 34.58 2,486,791 -1.04(-2.91%)
Apr 07, 2014 38.31 39.71 35.53 35.62 3,038,086 -11.32(-24.12%)
Apr 04, 2014 46.47 47.43 46.31 46.94 2,204,165 +0.02(+0.04%)
Apr 03, 2014 46.79 47.16 45.25 46.93 1,525,387 +0.13(+0.28%)
Apr 02, 2014 45.49 47.74 45.14 46.79 2,117,325 +1.34(+2.94%)
Apr 01, 2014 44.21 45.55 44.21 45.46 687,820 +0.80(+1.80%)
Mar 31, 2014 43.74 45.29 43.57 44.65 890,822 +1.08(+2.47%)
Mar 28, 2014 45.58 45.58 42.86 43.58 1,083,073 +0.05(+0.11%)
Mar 27, 2014 43.39 44.32 42.24 43.53 952,425 -0.07(-0.17%)
Mar 26, 2014 45.25 46.22 43.46 43.61 1,107,835 -1.24(-2.77%)
Mar 25, 2014 44.32 45.35 43.99 44.85 1,078,375 -0.18(-0.39%)
Mar 24, 2014 44.93 45.44 43.27 45.03 1,416,161 +0.21(+0.46%)
Mar 21, 2014 46.09 46.09 44.66 44.82 2,328,469 -0.52(-1.15%)
Mar 20, 2014 45.00 46.48 43.78 45.35 1,751,860 +0.19(+0.41%)
Mar 19, 2014 42.78 46.13 42.60 45.16 2,016,918 +2.26(+5.27%)
Mar 18, 2014 42.29 43.37 42.09 42.90 1,122,876 +0.97(+2.32%)
Mar 17, 2014 41.97 43.48 41.25 41.92 1,228,154 +0.78(+1.89%)
Mar 14, 2014 42.15 43.08 40.85 41.15 1,194,541 -1.45(-3.40%)
Mar 13, 2014 44.21 44.88 42.45 42.60 1,137,211 -1.25(-2.86%)
Mar 12, 2014 43.31 44.23 42.84 43.85 825,534 +0.02(+0.04%)
Mar 11, 2014 44.88 45.51 43.56 43.83 1,370,571 -1.02(-2.27%)
Mar 10, 2014 42.69 44.94 41.60 44.85 1,925,143 +2.54(+6.01%)
Mar 07, 2014 42.28 42.52 41.14 42.31 720,456 +0.93(+2.24%)
Mar 06, 2014 41.66 42.04 40.49 41.38 944,135 -0.02(-0.05%)
Mar 05, 2014 42.77 43.86 41.36 41.40 1,408,139 -1.46(-3.40%)
Mar 04, 2014 43.80 44.96 42.60 42.86 1,834,407 -0.37(-0.87%)
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.