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 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%)
May 01, 2015 37.20 38.23 37.20 37.88 472,334 +0.54(+1.45%)
Apr 30, 2015 36.44 37.70 36.30 37.34 721,822 +0.79(+2.17%)
Apr 29, 2015 36.85 36.97 36.26 36.55 534,175 -0.31(-0.84%)
Apr 28, 2015 36.78 37.35 36.44 36.86 591,536 -0.05(-0.13%)
Apr 27, 2015 38.39 38.39 36.84 36.90 542,905 -1.55(-4.04%)
Apr 24, 2015 38.82 39.67 38.14 38.45 446,799 -0.49(-1.25%)
Apr 23, 2015 39.27 39.39 38.73 38.94 258,258 -0.48(-1.21%)
Apr 22, 2015 39.07 39.68 38.74 39.42 463,932 +0.36(+0.93%)
Apr 21, 2015 39.94 40.07 38.99 39.05 396,000 -0.87(-2.18%)
Apr 20, 2015 39.96 40.25 39.64 39.92 392,337 +0.09(+0.23%)
Apr 17, 2015 40.69 40.69 39.57 39.83 578,079 -0.96(-2.36%)
Apr 16, 2015 41.10 41.55 40.50 40.79 451,364 -0.30(-0.73%)
Apr 15, 2015 40.64 41.42 40.39 41.09 508,402 +0.42(+1.03%)
Apr 14, 2015 40.33 40.70 39.74 40.67 563,220 +0.24(+0.60%)
Apr 13, 2015 40.82 41.14 40.38 40.43 778,737 +0.29(+0.72%)
Apr 10, 2015 40.56 41.01 40.07 40.14 458,140 -0.46(-1.13%)
Apr 09, 2015 39.95 40.74 39.78 40.60 537,309 +0.41(+1.02%)
Apr 08, 2015 39.27 40.22 38.77 40.18 585,450 +1.02(+2.60%)
Apr 07, 2015 38.84 39.89 38.62 39.17 684,464 +0.28(+0.72%)
Apr 06, 2015 38.30 39.44 38.15 38.88 1,640,011 +0.29(+0.75%)
Apr 02, 2015 38.64 38.59 38.59 38.59 871,270 -0.05(-0.12%)
Apr 01, 2015 42.52 43.22 38.20 38.64 2,922,610 -0.05(-0.12%)
Mar 31, 2015 39.71 39.71 38.33 38.69 789,270 -1.02(-2.57%)
Mar 30, 2015 39.93 40.05 38.61 39.71 820,745 +0.07(+0.16%)
Mar 27, 2015 39.10 39.82 38.67 39.64 583,309 +0.59(+1.51%)
Mar 26, 2015 38.73 39.38 38.07 39.05 687,196 +0.25(+0.65%)
Mar 25, 2015 38.68 39.73 38.53 38.80 718,096 -0.15(-0.38%)
Mar 24, 2015 39.36 39.89 38.62 38.95 651,108 -0.24(-0.62%)
Mar 23, 2015 38.69 40.03 38.40 39.19 728,483 +0.27(+0.70%)
Mar 20, 2015 38.72 39.88 38.46 38.92 996,852 +0.24(+0.63%)
Mar 19, 2015 38.25 38.70 36.94 38.68 995,208 +1.19(+3.17%)
Mar 18, 2015 36.82 37.55 35.63 37.49 1,145,755 +0.29(+0.78%)
Mar 17, 2015 36.10 37.29 35.96 37.20 633,944 +1.23(+3.43%)
Mar 16, 2015 35.58 36.10 34.83 35.97 497,880 +0.24(+0.68%)
Mar 13, 2015 35.00 35.78 34.79 35.72 356,939 +0.40(+1.14%)
Mar 12, 2015 34.81 35.39 34.71 35.32 379,043 +0.50(+1.45%)
Mar 11, 2015 34.49 34.90 34.24 34.82 266,667 +0.44(+1.28%)
Mar 10, 2015 34.52 34.81 34.02 34.38 432,384 -0.41(-1.18%)
Mar 09, 2015 36.60 36.60 34.73 34.79 576,946 -1.68(-4.61%)
Mar 06, 2015 36.70 36.82 35.39 36.47 546,406 -0.22(-0.60%)
Mar 05, 2015 36.73 37.01 36.16 36.69 494,194 +0.36(+0.99%)
Mar 04, 2015 35.76 36.52 35.64 36.33 455,558 +0.69(+1.94%)
Mar 03, 2015 34.59 35.94 34.58 35.64 501,809 +0.67(+1.93%)
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.