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 (%)
Feb 28, 2017 7.980 8.039 7.460 7.840 943,411 -0.20(-2.49%)
Feb 27, 2017 7.770 8.260 7.770 8.040 1,161,853 +0.30(+3.88%)
Feb 24, 2017 7.790 8.080 7.580 7.740 1,410,517 -0.17(-2.15%)
Feb 23, 2017 8.220 8.430 7.786 7.910 1,417,334 -0.42(-5.04%)
Feb 22, 2017 8.200 8.700 7.900 8.330 2,988,602 +0.27(+3.35%)
Feb 21, 2017 7.850 8.140 7.450 8.060 2,401,430 +0.52(+6.90%)
Feb 17, 2017 7.540 7.540 7.540 0 +0.15(+2.03%)
Feb 16, 2017 7.730 7.840 7.213 7.390 1,845,352 -0.19(-2.51%)
Feb 15, 2017 7.080 7.620 7.010 7.580 2,226,001 +0.48(+6.76%)
Feb 14, 2017 6.370 7.300 6.230 7.100 3,051,719 +0.70(+10.94%)
Feb 13, 2017 6.890 7.010 6.220 6.400 2,950,571 -0.56(-8.05%)
Feb 10, 2017 7.700 7.750 6.780 6.960 12,060,294 +1.42(+25.63%)
Feb 09, 2017 5.700 5.870 5.530 5.540 1,725,875 -0.19(-3.32%)
Feb 08, 2017 5.600 5.870 5.500 5.730 1,425,995 +0.07(+1.24%)
Feb 07, 2017 6.480 6.520 5.520 5.660 3,093,495 -0.86(-13.19%)
Feb 06, 2017 6.840 6.989 6.500 6.520 1,142,716 -0.36(-5.23%)
Feb 03, 2017 6.620 7.090 6.530 6.880 1,090,112 +0.28(+4.24%)
Feb 02, 2017 6.670 6.770 6.410 6.600 870,728 -0.05(-0.75%)
Feb 01, 2017 6.970 7.200 6.510 6.650 1,587,543 -0.33(-4.73%)
Jan 31, 2017 6.750 7.000 6.500 6.980 1,563,199 +0.12(+1.75%)
Jan 30, 2017 7.260 7.300 6.360 6.860 3,910,078 -0.56(-7.55%)
Jan 27, 2017 7.850 8.075 7.080 7.420 2,966,622 -0.54(-6.78%)
Jan 26, 2017 8.770 8.890 7.870 7.960 2,671,303 -0.81(-9.24%)
Jan 25, 2017 9.460 9.490 8.715 8.770 1,283,051 -0.66(-7.00%)
Jan 24, 2017 9.370 9.470 9.300 9.430 446,407 +0.10(+1.07%)
Jan 23, 2017 9.330 9.460 9.160 9.330 680,835 +0.00(+0.00%)
Jan 20, 2017 8.870 9.556 8.840 9.330 1,295,865 +0.39(+4.36%)
Jan 19, 2017 8.730 9.080 8.690 8.940 1,167,614 +0.07(+0.79%)
Jan 18, 2017 8.810 9.130 8.690 8.870 869,761 -0.05(-0.56%)
Jan 17, 2017 8.600 9.520 8.600 8.920 1,477,404 +0.18(+2.06%)
Jan 13, 2017 8.740 8.740 8.740 0 -0.07(-0.79%)
Jan 12, 2017 8.840 9.300 8.460 8.810 1,488,258 -0.30(-3.29%)
Jan 11, 2017 9.160 9.250 9.000 9.110 1,208,821 -0.03(-0.33%)
Jan 10, 2017 8.970 9.170 8.780 9.140 1,625,902 +0.04(+0.44%)
Jan 09, 2017 9.460 9.481 8.950 9.100 2,979,076 -0.46(-4.81%)
Jan 06, 2017 10.30 10.44 9.180 9.560 3,036,721 -0.83(-7.99%)
Jan 05, 2017 10.99 11.19 10.39 10.39 3,151,967 +0.03(+0.29%)
Jan 04, 2017 9.800 10.38 9.750 10.36 2,973,371 +0.64(+6.58%)
Jan 03, 2017 9.310 9.720 8.950 9.720 1,691,027 +0.43(+4.63%)
Dec 30, 2016 9.290 9.290 9.290 0 +0.29(+3.22%)
Dec 29, 2016 8.600 9.000 8.310 9.000 3,246,641 +0.82(+10.02%)
Dec 28, 2016 8.300 8.400 8.000 8.180 1,782,713 -0.11(-1.33%)
Dec 27, 2016 8.830 8.890 8.100 8.290 2,439,121 -0.50(-5.69%)
Dec 23, 2016 8.790 8.790 8.790 0 -0.61(-6.49%)
Dec 22, 2016 9.800 9.880 9.320 9.400 1,341,558 -0.49(-4.95%)
Dec 21, 2016 10.02 10.15 9.820 9.890 1,246,585 -0.18(-1.79%)
Dec 20, 2016 10.00 10.45 9.980 10.07 1,079,324 +0.04(+0.40%)
Dec 19, 2016 10.48 10.74 10.01 10.03 1,013,477 -0.38(-3.65%)
Dec 16, 2016 10.17 10.48 10.00 10.41 1,901,794 +0.10(+0.97%)
Dec 15, 2016 10.65 10.72 10.00 10.31 1,917,080 -0.22(-2.09%)
Dec 14, 2016 11.42 11.42 10.52 10.53 1,481,772 -0.87(-7.63%)
Dec 13, 2016 11.42 11.62 11.18 11.40 839,840 -0.11(-0.96%)
Dec 12, 2016 11.91 11.97 11.28 11.51 1,186,744 -0.42(-3.52%)
Dec 09, 2016 12.43 12.58 11.70 11.93 1,739,907 -0.83(-6.50%)
Dec 08, 2016 11.40 12.78 11.39 12.76 2,449,367 +0.64(+5.28%)
Dec 07, 2016 11.82 12.17 11.54 12.12 1,423,780 +0.34(+2.89%)
Dec 06, 2016 11.75 12.21 11.51 11.78 1,226,090 -0.06(-0.51%)
Dec 05, 2016 12.36 12.61 11.62 11.84 1,137,572 -0.67(-5.36%)
Dec 02, 2016 13.02 13.63 12.44 12.51 774,478 -0.69(-5.23%)
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.