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 12.74 12.77 12.29 12.72 526,710 +0.25(+2.02%)
Jun 29, 2016 12.36 12.77 12.19 12.47 466,964 +0.35(+2.85%)
Jun 28, 2016 11.94 12.22 11.76 12.13 494,212 +0.38(+3.26%)
Jun 27, 2016 12.46 12.46 11.33 11.74 667,165 -0.87(-6.89%)
Jun 24, 2016 12.18 12.95 11.99 12.61 1,966,477 -0.33(-2.53%)
Jun 23, 2016 13.04 13.14 12.85 12.94 292,246 +0.12(+0.95%)
Jun 22, 2016 13.18 13.25 12.80 12.82 421,980 -0.33(-2.49%)
Jun 21, 2016 13.14 13.24 12.74 13.15 456,337 +0.09(+0.72%)
Jun 20, 2016 13.37 13.69 12.97 13.05 740,472 -0.26(-1.97%)
Jun 17, 2016 12.65 13.56 12.59 13.31 1,383,088 +0.78(+6.19%)
Jun 16, 2016 12.15 12.57 11.85 12.54 538,097 +0.21(+1.67%)
Jun 15, 2016 11.40 13.01 11.34 12.33 1,114,192 +0.93(+8.11%)
Jun 14, 2016 11.14 11.53 11.05 11.41 517,519 +0.18(+1.58%)
Jun 13, 2016 11.76 11.76 11.21 11.23 806,670 -0.46(-3.92%)
Jun 10, 2016 11.88 12.03 11.57 11.69 519,147 -0.31(-2.57%)
Jun 09, 2016 12.62 12.62 11.97 12.00 691,463 -0.63(-4.96%)
Jun 08, 2016 12.86 12.87 12.25 12.62 613,422 +0.00(+0.00%)
Jun 07, 2016 12.58 12.84 12.47 12.62 1,043,752 +0.17(+1.35%)
Jun 06, 2016 11.98 12.58 11.98 12.45 653,759 +0.28(+2.30%)
Jun 03, 2016 12.44 12.49 11.95 12.17 823,821 -0.39(-3.13%)
Jun 02, 2016 11.96 12.62 11.87 12.57 1,433,323 +0.88(+7.52%)
Jun 01, 2016 12.26 12.26 11.61 11.69 1,424,065 -0.71(-5.73%)
May 31, 2016 12.41 12.57 12.28 12.40 876,247 -0.04(-0.30%)
May 27, 2016 12.25 12.43 12.43 12.43 1,192,889 -0.04(-0.30%)
May 26, 2016 13.27 13.66 11.42 12.47 3,077,587 +0.77(+6.55%)
May 25, 2016 11.27 12.05 11.14 11.71 2,274,299 +0.51(+4.60%)
May 24, 2016 11.03 11.19 10.68 11.19 911,115 +0.14(+1.27%)
May 23, 2016 11.29 11.72 11.00 11.05 1,112,294 -0.16(-1.42%)
May 20, 2016 10.41 11.21 10.32 11.21 1,518,143 +0.77(+7.34%)
May 19, 2016 10.07 10.53 10.05 10.44 1,474,155 +0.44(+4.39%)
May 18, 2016 10.51 10.51 9.836 10.00 1,892,234 -0.57(-5.39%)
May 17, 2016 10.34 10.69 10.18 10.57 1,660,544 +0.22(+2.08%)
May 16, 2016 10.65 10.71 10.30 10.36 1,276,741 -0.05(-0.45%)
May 13, 2016 10.74 11.28 10.31 10.41 1,319,846 -0.24(-2.28%)
May 12, 2016 11.92 11.97 10.61 10.65 1,965,426 -1.27(-10.67%)
May 11, 2016 12.35 12.53 11.84 11.92 1,477,105 -0.67(-5.35%)
May 10, 2016 12.97 13.01 12.35 12.59 742,293 -0.20(-1.53%)
May 09, 2016 13.11 13.11 12.34 12.79 647,837 +0.19(+1.48%)
May 06, 2016 13.04 13.26 12.40 12.60 876,321 -0.48(-3.65%)
May 05, 2016 13.76 14.16 12.73 13.08 1,212,420 -0.68(-4.96%)
May 04, 2016 14.29 14.68 13.52 13.76 808,875 -0.72(-4.97%)
May 03, 2016 15.02 15.24 14.25 14.48 561,738 -0.78(-5.09%)
May 02, 2016 15.36 15.47 14.80 15.26 570,700 -0.05(-0.34%)
Apr 29, 2016 16.83 16.87 15.19 15.31 1,082,599 -1.58(-9.33%)
Apr 28, 2016 16.88 17.39 16.53 16.89 398,434 -0.08(-0.50%)
Apr 27, 2016 16.51 17.18 16.19 16.97 390,476 +0.32(+1.91%)
Apr 26, 2016 16.34 16.72 16.16 16.65 405,866 +0.17(+1.02%)
Apr 25, 2016 17.00 17.11 16.46 16.48 384,589 -0.46(-2.70%)
Apr 22, 2016 17.77 17.87 16.77 16.94 728,217 +0.10(+0.61%)
Apr 21, 2016 17.29 17.65 16.55 16.84 965,638 -0.60(-3.43%)
Apr 20, 2016 16.05 17.55 15.89 17.44 1,556,227 +1.52(+9.58%)
Apr 19, 2016 15.58 16.02 15.52 15.91 469,813 +0.45(+2.90%)
Apr 18, 2016 15.53 15.61 15.30 15.46 445,741 -0.34(-2.13%)
Apr 15, 2016 15.58 15.85 15.31 15.80 523,230 +0.04(+0.24%)
Apr 14, 2016 15.45 16.17 15.22 15.76 792,777 +0.39(+2.55%)
Apr 13, 2016 14.33 15.41 13.98 15.37 1,036,321 +1.39(+9.97%)
Apr 12, 2016 13.47 14.19 13.40 13.98 685,083 +0.48(+3.53%)
Apr 11, 2016 13.61 13.67 13.32 13.50 893,259 -0.01(-0.07%)
Apr 08, 2016 13.45 13.70 13.19 13.51 664,578 +0.10(+0.77%)
Apr 07, 2016 13.60 13.74 13.14 13.41 1,088,394 -0.34(-2.45%)
Apr 06, 2016 13.62 13.78 13.25 13.74 661,198 +0.11(+0.82%)
Apr 05, 2016 13.77 13.77 13.33 13.63 999,180 -0.19(-1.35%)
Apr 04, 2016 14.02 14.14 13.66 13.82 470,763 -0.11(-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.