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 29, 2018 2.496 2.496 2.496 0 -0.13(-4.98%)
Mar 28, 2018 2.337 2.683 2.337 2.627 3,351,652 +0.29(+12.40%)
Mar 27, 2018 2.150 2.431 2.141 2.337 3,062,898 +0.16(+7.30%)
Mar 26, 2018 2.094 2.178 2.034 2.178 1,414,277 +0.14(+6.88%)
Mar 23, 2018 2.132 2.132 2.020 2.038 1,194,069 -0.11(-5.22%)
Mar 22, 2018 2.160 2.178 2.029 2.150 1,446,185 -0.02(-0.86%)
Mar 21, 2018 2.132 2.263 2.132 2.169 1,358,016 +0.03(+1.31%)
Mar 20, 2018 2.178 2.202 2.071 2.141 1,162,040 -0.04(-1.72%)
Mar 19, 2018 2.188 2.202 2.066 2.178 1,246,292 +0.01(+0.43%)
Mar 16, 2018 2.141 2.244 2.066 2.169 3,810,115 +0.06(+2.65%)
Mar 15, 2018 2.337 2.403 2.048 2.113 3,951,513 -0.15(-6.61%)
Mar 14, 2018 2.393 2.439 2.253 2.263 1,520,597 -0.12(-5.10%)
Mar 13, 2018 2.337 2.478 2.291 2.384 1,773,199 +0.10(+4.51%)
Mar 12, 2018 2.412 2.543 2.216 2.281 1,440,850 -0.11(-4.69%)
Mar 09, 2018 2.263 2.468 2.253 2.393 1,782,869 +0.12(+5.35%)
Mar 08, 2018 2.253 2.319 2.225 2.272 672,274 +0.01(+0.41%)
Mar 07, 2018 2.281 2.337 2.197 2.263 1,341,446 -0.04(-1.63%)
Mar 06, 2018 2.375 2.411 2.216 2.300 1,650,504 -0.08(-3.53%)
Mar 05, 2018 2.552 2.566 2.337 2.384 1,792,537 -0.17(-6.59%)
Mar 02, 2018 2.291 2.562 2.244 2.552 2,007,444 +0.24(+10.53%)
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.