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 (%)
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.