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 (%)
Nov 28, 2014 36.73 37.40 35.66 36.10 500,264 +0.01(+0.03%)
Nov 26, 2014 37.87 36.09 36.09 36.09 998,200 -1.91(-5.03%)
Nov 25, 2014 38.14 40.33 37.82 38.00 3,519,606 -0.36(-0.94%)
Nov 24, 2014 36.27 38.55 36.06 38.36 1,069,983 +2.05(+5.65%)
Nov 21, 2014 36.60 37.35 35.84 36.31 831,446 -0.14(-0.38%)
Nov 20, 2014 35.51 36.91 35.22 36.45 798,229 +1.25(+3.55%)
Nov 19, 2014 36.74 36.74 34.50 35.20 1,106,911 -0.71(-1.98%)
Nov 18, 2014 35.51 36.55 35.34 35.91 1,012,212 +0.29(+0.81%)
Nov 17, 2014 37.05 37.08 35.07 35.62 1,771,921 -1.69(-4.53%)
Nov 14, 2014 37.64 38.18 36.50 37.31 1,590,689 -0.49(-1.30%)
Nov 13, 2014 37.84 39.69 37.43 37.80 1,517,064 +0.04(+0.11%)
Nov 12, 2014 36.90 38.46 36.41 37.76 1,562,769 +0.69(+1.86%)
Nov 11, 2014 38.34 38.96 36.90 37.07 1,686,607 -1.65(-4.26%)
Nov 10, 2014 41.31 42.49 38.60 38.72 3,278,955 -4.09(-9.55%)
Nov 07, 2014 39.51 48.25 39.51 42.81 11,799,956 +10.14(+31.04%)
Nov 06, 2014 33.26 34.31 32.14 32.67 1,769,586 -0.59(-1.77%)
Nov 05, 2014 35.34 36.50 32.65 33.26 2,290,076 -2.57(-7.17%)
Nov 04, 2014 33.55 36.18 32.13 35.83 1,816,628 +2.58(+7.76%)
Nov 03, 2014 32.91 35.07 32.90 33.25 2,065,084 -1.67(-4.78%)
Oct 31, 2014 37.13 38.50 34.79 34.92 1,969,614 -1.82(-4.95%)
Oct 30, 2014 36.45 38.61 36.08 36.74 1,961,534 -0.25(-0.68%)
Oct 29, 2014 37.00 37.99 35.77 36.99 1,570,734 -0.43(-1.15%)
Oct 28, 2014 38.51 38.90 37.16 37.42 1,189,101 -1.58(-4.05%)
Oct 27, 2014 38.43 38.97 38.97 39.00 1,570,562 +0.03(+0.08%)
Oct 24, 2014 35.95 40.78 35.95 38.97 2,999,328 +3.02(+8.40%)
Oct 23, 2014 35.00 36.75 34.33 35.95 1,581,480 +1.53(+4.45%)
Oct 22, 2014 35.82 36.00 34.27 34.42 1,116,586 -0.37(-1.06%)
Oct 21, 2014 33.78 35.62 32.94 34.79 1,224,176 -0.17(-0.49%)
Oct 20, 2014 28.41 37.13 28.41 34.96 4,104,496 +6.55(+23.06%)
Oct 17, 2014 30.16 30.71 27.73 28.41 903,189 -1.59(-5.30%)
Oct 16, 2014 28.97 30.02 28.57 30.00 998,646 +0.44(+1.49%)
Oct 15, 2014 29.00 29.68 27.52 29.56 1,569,391 +1.07(+3.76%)
Oct 14, 2014 25.75 28.80 25.72 28.49 1,416,713 +2.77(+10.77%)
Oct 13, 2014 24.85 25.77 24.70 25.72 998,979 +0.94(+3.79%)
Oct 10, 2014 26.48 26.99 24.63 24.78 1,322,379 -1.58(-5.99%)
Oct 09, 2014 28.38 28.49 26.14 26.36 1,293,822 -2.49(-8.63%)
Oct 08, 2014 30.48 31.08 25.05 28.85 4,129,888 -1.45(-4.79%)
Oct 07, 2014 28.97 31.00 28.63 30.30 1,475,641 +1.18(+4.05%)
Oct 06, 2014 28.42 29.73 28.35 29.12 983,666 +0.90(+3.19%)
Oct 03, 2014 27.10 28.83 26.98 28.22 1,521,886 +1.16(+4.29%)
Oct 02, 2014 25.14 27.17 25.14 27.06 1,719,164 +1.88(+7.47%)
Oct 01, 2014 25.22 25.43 24.98 25.18 839,592 -0.05(-0.20%)
Sep 30, 2014 25.95 25.95 24.92 25.23 1,869,311 -0.75(-2.89%)
Sep 29, 2014 24.72 26.10 24.41 25.98 2,276,428 +1.13(+4.55%)
Sep 26, 2014 25.66 25.79 24.16 24.85 2,254,115 -0.81(-3.16%)
Sep 25, 2014 26.41 26.50 24.10 25.66 2,724,443 -0.75(-2.84%)
Sep 24, 2014 27.79 28.08 26.10 26.41 1,757,126 -1.27(-4.59%)
Sep 23, 2014 27.24 27.98 27.11 27.68 987,637 +0.28(+1.02%)
Sep 22, 2014 26.75 28.28 26.75 27.40 1,969,486 -0.28(-1.01%)
Sep 19, 2014 28.50 28.60 26.78 27.68 2,627,611 -0.32(-1.14%)
Sep 18, 2014 29.75 29.97 27.91 28.00 2,676,257 -1.56(-5.28%)
Sep 17, 2014 30.54 30.63 29.32 29.56 2,178,442 -0.81(-2.67%)
Sep 16, 2014 33.27 33.27 30.16 30.37 3,653,803 -3.15(-9.40%)
Sep 15, 2014 34.20 34.31 33.26 33.52 484,242 -0.75(-2.19%)
Sep 12, 2014 34.69 34.69 33.92 34.27 728,853 -0.39(-1.13%)
Sep 11, 2014 33.33 35.21 33.19 34.66 1,129,549 +1.09(+3.25%)
Sep 10, 2014 32.88 34.15 32.78 33.57 712,901 +0.67(+2.04%)
Sep 09, 2014 33.22 33.45 32.70 32.90 467,987 -0.44(-1.32%)
Sep 08, 2014 33.46 33.60 32.80 33.34 589,761 -0.09(-0.27%)
Sep 05, 2014 33.03 33.69 32.72 33.43 874,232 +0.46(+1.40%)
Sep 04, 2014 32.54 33.25 32.40 32.97 881,919 +0.66(+2.04%)
Sep 03, 2014 34.03 34.05 32.15 32.31 1,427,076 -1.77(-5.19%)
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.