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 (%)
Jul 31, 2015 19.91 20.16 19.50 20.15 1,069,907 +0.24(+1.22%)
Jul 30, 2015 20.48 20.57 19.91 19.91 785,888 -0.53(-2.61%)
Jul 29, 2015 20.26 20.49 20.04 20.44 519,477 +0.05(+0.23%)
Jul 28, 2015 20.47 20.61 19.62 20.39 930,043 +0.35(+1.73%)
Jul 27, 2015 20.91 20.93 19.80 20.05 1,192,297 -0.70(-3.38%)
Jul 24, 2015 20.59 21.47 20.59 20.75 724,644 +0.10(+0.50%)
Jul 23, 2015 20.74 20.91 20.39 20.64 722,663 +0.11(+0.55%)
Jul 22, 2015 20.59 21.03 20.20 20.53 1,404,376 -0.06(-0.27%)
Jul 21, 2015 20.57 20.75 20.32 20.59 1,016,713 +0.02(+0.09%)
Jul 20, 2015 20.69 20.87 20.24 20.57 883,126 -0.14(-0.68%)
Jul 17, 2015 20.76 20.76 20.39 20.71 892,763 -0.20(-0.94%)
Jul 16, 2015 21.58 21.59 20.41 20.91 1,533,275 -0.54(-2.53%)
Jul 15, 2015 22.35 22.40 21.20 21.45 2,487,842 -0.84(-3.78%)
Jul 14, 2015 22.09 22.41 21.88 22.29 629,126 +0.15(+0.68%)
Jul 13, 2015 22.45 22.82 22.10 22.14 728,756 -0.07(-0.29%)
Jul 10, 2015 21.85 22.27 21.54 22.21 986,431 +0.49(+2.24%)
Jul 09, 2015 22.67 23.33 21.56 21.72 1,222,263 -0.84(-3.73%)
Jul 08, 2015 23.54 23.70 21.96 22.56 1,413,271 -1.13(-4.78%)
Jul 07, 2015 23.47 23.95 23.04 23.69 1,880,956 +0.47(+2.01%)
Jul 06, 2015 23.65 24.10 23.07 23.22 2,008,924 -0.65(-2.70%)
Jul 02, 2015 24.70 23.87 23.87 23.87 1,179,305 -0.93(-3.77%)
Jul 01, 2015 25.21 25.21 24.20 24.80 1,283,102 -0.16(-0.64%)
Jun 30, 2015 25.31 25.74 24.89 24.96 1,431,447 -0.30(-1.18%)
Jun 29, 2015 26.24 26.28 25.15 25.26 1,075,145 -1.03(-3.91%)
Jun 26, 2015 26.55 26.90 25.95 26.29 1,657,331 -0.15(-0.57%)
Jun 25, 2015 27.20 27.24 26.32 26.44 687,731 -0.49(-1.81%)
Jun 24, 2015 26.94 27.86 26.54 26.93 1,001,039 -0.01(-0.03%)
Jun 23, 2015 26.36 27.47 26.30 26.94 1,037,120 +0.41(+1.55%)
Jun 22, 2015 27.64 28.00 26.52 26.52 891,446 -0.80(-2.94%)
Jun 19, 2015 26.88 27.83 25.95 27.33 1,771,678 +1.01(+3.84%)
Jun 18, 2015 25.44 26.69 25.44 26.32 1,433,927 +0.98(+3.87%)
Jun 17, 2015 25.33 26.23 25.13 25.34 1,205,118 -0.10(-0.40%)
Jun 16, 2015 25.31 25.87 24.80 25.44 1,978,008 +0.11(+0.44%)
Jun 15, 2015 26.27 26.27 25.27 25.33 2,358,312 -0.92(-3.49%)
Jun 12, 2015 27.11 27.21 25.95 26.24 2,588,570 -0.45(-1.68%)
Jun 11, 2015 28.10 28.47 26.41 26.69 4,622,202 -0.91(-3.29%)
Jun 10, 2015 33.66 33.69 26.98 27.60 8,057,787 -6.63(-19.37%)
Jun 09, 2015 36.23 36.43 33.67 34.23 2,999,228 -2.24(-6.15%)
Jun 08, 2015 39.41 39.50 36.13 36.47 2,247,714 -1.62(-4.25%)
Jun 05, 2015 40.51 41.01 37.89 38.09 1,615,395 -2.60(-6.39%)
Jun 04, 2015 40.44 41.50 40.33 40.69 543,038 -0.12(-0.30%)
Jun 03, 2015 39.76 41.02 39.76 40.81 412,315 +1.05(+2.63%)
Jun 02, 2015 38.83 41.43 38.83 39.76 580,427 +0.41(+1.05%)
Jun 01, 2015 40.32 40.39 38.77 39.35 642,624 -0.80(-2.00%)
May 29, 2015 41.20 41.68 39.75 40.16 760,813 -1.27(-3.07%)
May 28, 2015 40.53 41.49 40.28 41.43 442,527 +0.54(+1.33%)
May 27, 2015 40.75 41.81 40.70 40.89 665,548 +0.27(+0.67%)
May 26, 2015 37.97 40.83 37.91 40.61 854,456 +2.50(+6.55%)
May 22, 2015 38.65 38.12 38.12 38.12 262,685 -0.65(-1.69%)
May 21, 2015 38.56 39.39 37.95 38.77 423,552 +0.43(+1.12%)
May 20, 2015 38.42 39.17 38.32 38.34 435,559 -0.22(-0.56%)
May 19, 2015 39.68 39.71 38.45 38.56 597,207 -1.12(-2.83%)
May 18, 2015 39.10 39.77 38.74 39.68 391,297 +0.48(+1.22%)
May 15, 2015 39.48 39.86 38.70 39.20 565,617 -0.17(-0.43%)
May 14, 2015 39.42 39.96 38.64 39.37 528,492 -0.09(-0.23%)
May 13, 2015 39.43 39.74 38.94 39.46 397,260 -0.04(-0.09%)
May 12, 2015 39.72 40.09 39.25 39.50 427,168 +0.04(+0.11%)
May 11, 2015 39.42 39.78 39.05 39.46 375,265 +0.07(+0.17%)
May 08, 2015 39.21 39.85 38.94 39.39 446,957 +0.31(+0.79%)
May 07, 2015 38.35 39.49 38.35 39.08 514,341 +0.44(+1.14%)
May 06, 2015 38.71 38.99 38.19 38.64 586,873 -0.02(-0.05%)
May 05, 2015 38.94 39.40 38.22 38.66 674,515 -0.29(-0.74%)
May 04, 2015 37.84 39.25 37.84 38.95 775,302 +1.07(+2.81%)
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.