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 (%)
Apr 30, 2015 36.44 37.70 36.30 37.34 721,822 +0.79(+2.17%)
Apr 29, 2015 36.85 36.97 36.26 36.55 534,175 -0.31(-0.84%)
Apr 28, 2015 36.78 37.35 36.44 36.86 591,536 -0.05(-0.13%)
Apr 27, 2015 38.39 38.39 36.84 36.90 542,905 -1.55(-4.04%)
Apr 24, 2015 38.82 39.67 38.14 38.45 446,799 -0.49(-1.25%)
Apr 23, 2015 39.27 39.39 38.73 38.94 258,258 -0.48(-1.21%)
Apr 22, 2015 39.07 39.68 38.74 39.42 463,932 +0.36(+0.93%)
Apr 21, 2015 39.94 40.07 38.99 39.05 396,000 -0.87(-2.18%)
Apr 20, 2015 39.96 40.25 39.64 39.92 392,337 +0.09(+0.23%)
Apr 17, 2015 40.69 40.69 39.57 39.83 578,079 -0.96(-2.36%)
Apr 16, 2015 41.10 41.55 40.50 40.79 451,364 -0.30(-0.73%)
Apr 15, 2015 40.64 41.42 40.39 41.09 508,402 +0.42(+1.03%)
Apr 14, 2015 40.33 40.70 39.74 40.67 563,220 +0.24(+0.60%)
Apr 13, 2015 40.82 41.14 40.38 40.43 778,737 +0.29(+0.72%)
Apr 10, 2015 40.56 41.01 40.07 40.14 458,140 -0.46(-1.13%)
Apr 09, 2015 39.95 40.74 39.78 40.60 537,309 +0.41(+1.02%)
Apr 08, 2015 39.27 40.22 38.77 40.18 585,450 +1.02(+2.60%)
Apr 07, 2015 38.84 39.89 38.62 39.17 684,464 +0.28(+0.72%)
Apr 06, 2015 38.30 39.44 38.15 38.88 1,640,011 +0.29(+0.75%)
Apr 02, 2015 38.64 38.59 38.59 38.59 871,270 -0.05(-0.12%)
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.