Indicators

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.611	8.675	8.050	8.153	1,592,518	-0.46(-5.32%)
Jul 28, 2017	8.620	8.816	8.415	8.611	1,078,097	-0.08(-0.97%)
Jul 27, 2017	8.125	8.760	8.106	8.695	1,713,592	+0.50(+6.16%)
Jul 26, 2017	8.181	8.387	8.059	8.190	825,467	-0.05(-0.57%)
Jul 25, 2017	7.835	8.461	7.807	8.237	2,186,784	+0.38(+4.88%)
Jul 24, 2017	8.172	8.210	7.620	7.854	2,155,304	-0.40(-4.87%)
Jul 21, 2017	9.116	9.163	8.172	8.256	3,708,529	-0.72(-8.02%)
Jul 20, 2017		10.05	8.835	8.976	12,594,068	+0.86(+10.60%)
Jul 19, 2017	8.349	8.686	8.022	8.115	1,454,510	-0.31(-3.66%)
Jul 18, 2017	8.461	8.919	8.190	8.424	2,556,980	-0.03(-0.33%)
Jul 17, 2017	7.611	8.513	7.498	8.452	1,775,684	+0.92(+12.16%)
Jul 14, 2017	7.554	7.713	7.452	7.536	795,209	-0.12(-1.59%)
Jul 13, 2017	7.190	7.713	6.872	7.657	1,521,757	+0.51(+7.20%)
Jul 12, 2017	7.143	7.377	7.022	7.143	660,306	+0.04(+0.53%)
Jul 11, 2017	7.012	7.396	6.993	7.106	755,666	+0.13(+1.88%)
Jul 10, 2017	7.246	7.246	6.797	6.975	825,976	-0.30(-4.11%)
Jul 07, 2017	7.442	7.447	7.059	7.274	913,193	-0.14(-1.89%)
Jul 06, 2017		8.125	7.377	7.414	1,116,896	-0.71(-8.75%)
Jul 05, 2017	8.555	8.555	8.125	8.125	842,105	-0.47(-5.44%)

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.