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 (%)
Aug 31, 2016 13.16 13.50 12.83 12.87 510,368 -0.36(-2.68%)
Aug 30, 2016 13.37 13.64 13.05 13.23 377,459 -0.22(-1.60%)
Aug 29, 2016 13.33 13.70 13.19 13.44 534,427 +0.25(+1.91%)
Aug 26, 2016 13.09 13.69 12.92 13.19 739,668 +0.04(+0.28%)
Aug 25, 2016 13.32 13.84 12.83 13.15 1,336,361 -0.59(-4.29%)
Aug 24, 2016 14.59 14.66 13.70 13.74 1,192,503 -0.97(-6.61%)
Aug 23, 2016 14.98 15.38 14.66 14.72 588,593 -0.16(-1.07%)
Aug 22, 2016 14.94 15.88 14.59 14.88 830,946 -0.10(-0.69%)
Aug 19, 2016 15.68 15.85 14.98 14.98 591,387 -0.86(-5.43%)
Aug 18, 2016 15.43 16.09 15.43 15.84 329,250 +0.29(+1.86%)
Aug 17, 2016 16.45 16.45 15.31 15.55 579,130 -1.08(-6.52%)
Aug 16, 2016 16.46 16.72 16.30 16.63 401,516 +0.12(+0.74%)
Aug 15, 2016 16.37 17.00 16.27 16.51 493,615 +0.07(+0.40%)
Aug 12, 2016 15.99 16.74 15.89 16.45 545,642 +0.48(+2.99%)
Aug 11, 2016 16.36 16.83 15.92 15.97 536,985 +0.25(+1.61%)
Aug 10, 2016 15.57 16.35 15.43 15.72 773,223 +0.02(+0.12%)
Aug 09, 2016 14.71 15.88 14.69 15.70 497,797 +0.99(+6.74%)
Aug 08, 2016 15.16 15.23 14.71 14.71 261,373 -0.38(-2.54%)
Aug 05, 2016 14.02 15.17 13.89 15.09 789,956 +1.26(+9.13%)
Aug 04, 2016 13.71 14.02 13.65 13.83 131,796 +0.00(+0.00%)
Aug 03, 2016 13.71 13.91 13.44 13.83 333,692 -0.07(-0.54%)
Aug 02, 2016 14.05 14.37 13.33 13.90 427,686 +0.07(+0.47%)
Aug 01, 2016 14.33 14.33 13.76 13.84 239,054 -0.57(-3.96%)
Jul 29, 2016 13.91 14.46 13.87 14.41 220,499 +0.34(+2.39%)
Jul 28, 2016 13.99 14.39 13.72 14.07 204,420 +0.00(+0.00%)
Jul 27, 2016 14.07 14.46 13.74 14.07 402,563 +0.03(+0.20%)
Jul 26, 2016 14.49 14.66 14.02 14.04 659,652 -0.57(-3.90%)
Jul 25, 2016 13.89 15.04 13.86 14.61 534,656 +0.61(+4.34%)
Jul 22, 2016 13.79 14.09 13.50 14.01 203,738 +0.23(+1.70%)
Jul 21, 2016 13.92 14.49 13.76 13.77 648,650 -0.16(-1.14%)
Jul 20, 2016 13.30 14.09 13.18 13.93 389,090 +0.77(+5.82%)
Jul 19, 2016 13.73 13.76 13.13 13.16 334,461 -0.71(-5.12%)
Jul 18, 2016 13.25 13.93 13.22 13.87 364,181 +0.69(+5.25%)
Jul 15, 2016 12.88 13.41 12.84 13.18 425,465 +0.36(+2.84%)
Jul 14, 2016 13.15 13.40 12.64 12.82 362,942 -0.32(-2.42%)
Jul 13, 2016 13.74 13.90 12.99 13.14 375,399 -0.75(-5.39%)
Jul 12, 2016 13.54 13.92 13.54 13.88 529,364 +0.35(+2.55%)
Jul 11, 2016 13.04 13.63 12.94 13.54 414,363 +0.39(+2.99%)
Jul 08, 2016 12.72 13.55 12.53 13.15 672,106 +0.62(+4.93%)
Jul 07, 2016 12.41 12.87 12.17 12.53 531,793 +0.39(+3.24%)
Jul 05, 2016 12.74 12.89 11.94 12.14 415,214 -0.85(-6.55%)
Jul 01, 2016 12.62 12.99 12.99 12.99 522,804 +0.26(+2.06%)
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%)
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.