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, 2016 14.04 14.31 13.94 14.31 480,682 +0.18(+1.26%)
Mar 30, 2016 14.12 14.42 13.92 14.14 419,431 +0.14(+1.00%)
Mar 29, 2016 13.74 14.12 13.56 14.00 521,255 +0.19(+1.35%)
Mar 28, 2016 14.33 14.33 13.80 13.81 509,701 -0.22(-1.53%)
Mar 24, 2016 13.86 14.02 14.02 14.02 847,311 +0.04(+0.27%)
Mar 23, 2016 14.23 14.23 13.82 13.99 873,503 +0.14(+1.01%)
Mar 22, 2016 14.16 14.20 13.67 13.85 1,135,946 -0.41(-2.89%)
Mar 21, 2016 15.04 15.06 14.21 14.26 832,631 -0.79(-5.22%)
Mar 18, 2016 14.68 15.10 14.48 15.04 1,348,508 +0.75(+5.23%)
Mar 17, 2016 14.03 14.54 13.64 14.30 1,226,185 +0.19(+1.33%)
Mar 16, 2016 14.54 14.70 13.92 14.11 1,083,847 -0.42(-2.90%)
Mar 15, 2016 15.45 15.56 14.50 14.53 1,114,475 -1.05(-6.72%)
Mar 14, 2016 15.70 15.88 15.36 15.58 510,126 -0.09(-0.60%)
Mar 11, 2016 15.82 16.20 15.44 15.67 536,201 -0.06(-0.36%)
Mar 10, 2016 16.06 16.23 15.44 15.73 577,912 -0.22(-1.41%)
Mar 09, 2016 16.85 16.89 15.89 15.95 694,864 -0.90(-5.35%)
Mar 08, 2016 17.18 17.29 16.34 16.85 573,596 -0.25(-1.45%)
Mar 07, 2016 16.95 17.30 16.66 17.10 725,586 +0.22(+1.33%)
Mar 04, 2016 17.19 17.50 16.83 16.88 740,558 -0.04(-0.22%)
Mar 03, 2016 16.83 16.99 16.48 16.91 849,110 +0.36(+2.15%)
Mar 02, 2016 16.18 16.75 15.91 16.56 539,755 +0.50(+3.15%)
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.