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 (%)
Jul 31, 2014 36.52 36.83 35.53 35.67 622,289 -1.20(-3.25%)
Jul 30, 2014 36.39 36.97 36.09 36.87 442,392 +0.73(+2.02%)
Jul 29, 2014 35.85 36.64 35.58 36.14 557,925 +0.25(+0.70%)
Jul 28, 2014 36.06 36.46 35.16 35.88 740,661 -0.31(-0.85%)
Jul 25, 2014 36.36 36.67 36.11 36.19 495,936 -0.45(-1.22%)
Jul 24, 2014 36.15 36.79 36.15 36.64 481,371 +0.65(+1.82%)
Jul 23, 2014 35.71 36.23 35.46 35.99 351,972 +0.20(+0.55%)
Jul 22, 2014 35.62 36.37 35.37 35.79 559,070 +0.40(+1.14%)
Jul 21, 2014 35.92 35.92 35.10 35.39 377,346 -0.70(-1.94%)
Jul 18, 2014 35.00 36.33 34.97 36.09 714,444 +1.15(+3.29%)
Jul 17, 2014 36.47 36.73 34.81 34.94 1,028,881 -1.78(-4.84%)
Jul 16, 2014 36.56 37.01 36.37 36.72 341,509 +0.34(+0.93%)
Jul 15, 2014 37.00 37.47 36.06 36.38 609,419 -0.50(-1.37%)
Jul 14, 2014 36.64 37.56 36.30 36.88 492,514 +0.49(+1.34%)
Jul 11, 2014 36.68 36.68 35.91 36.40 450,308 +0.54(+1.51%)
Jul 10, 2014 36.30 36.81 35.80 35.86 518,535 -0.55(-1.52%)
Jul 09, 2014 36.48 37.30 36.33 36.41 375,991 +0.02(+0.05%)
Jul 08, 2014 37.27 37.70 35.95 36.39 531,276 -1.12(-2.99%)
Jul 07, 2014 38.29 38.50 37.26 37.51 548,246 -0.75(-1.95%)
Jul 03, 2014 38.87 38.26 38.26 38.26 508,044 -0.49(-1.25%)
Jul 02, 2014 37.88 39.72 37.82 38.74 856,962 +0.96(+2.55%)
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.