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 (%)
May 31, 2018 2.805 2.824 2.618 2.627 3,998,136 -0.37(-12.46%)
May 30, 2018 3.235 3.235 2.936 3.001 4,065,581 -0.22(-6.69%)
May 29, 2018 3.254 3.357 3.184 3.216 1,155,561 -0.05(-1.43%)
May 25, 2018 3.263 3.263 3.263 0 +0.17(+5.44%)
May 24, 2018 3.179 3.179 3.039 3.095 825,670 -0.07(-2.36%)
May 23, 2018 3.113 3.198 3.011 3.170 2,247,189 +0.01(+0.30%)
May 22, 2018 3.403 3.412 3.057 3.160 3,435,579 -0.23(-6.89%)
May 21, 2018 3.478 3.656 3.347 3.394 2,374,024 +0.04(+1.11%)
May 18, 2018 3.469 3.469 3.244 3.357 1,737,923 -0.09(-2.71%)
May 17, 2018 3.553 3.609 3.387 3.450 2,064,192 -0.10(-2.89%)
May 16, 2018 3.319 3.599 3.272 3.553 2,401,437 +0.28(+8.57%)
May 15, 2018 3.366 3.408 3.132 3.272 2,621,945 -0.14(-4.11%)
May 14, 2018 3.553 3.815 3.272 3.413 8,075,699 +0.22(+6.73%)
May 11, 2018 2.964 3.347 2.889 3.198 4,156,459 +0.25(+8.57%)
May 10, 2018 3.020 3.076 2.805 2.945 3,767,901 -0.05(-1.56%)
May 09, 2018 2.627 3.235 2.440 2.992 13,175,955 +0.41(+15.94%)
May 08, 2018 2.777 2.814 2.562 2.580 1,925,376 -0.22(-7.69%)
May 07, 2018 3.076 3.095 2.786 2.796 1,656,807 -0.29(-9.39%)
May 04, 2018 2.926 3.170 2.889 3.085 1,404,665 +0.16(+5.43%)
May 03, 2018 2.852 2.983 2.819 2.926 1,042,114 +0.07(+2.62%)
May 02, 2018 2.814 2.940 2.787 2.852 768,549 +0.05(+1.67%)
May 01, 2018 2.796 2.824 2.693 2.805 921,279 +0.01(+0.33%)
Apr 30, 2018 2.954 2.954 2.786 2.796 1,138,143 -0.16(-5.38%)
Apr 27, 2018 2.992 3.062 2.908 2.954 768,441 -0.06(-1.86%)
Apr 26, 2018 3.020 3.067 2.964 3.011 463,355 +0.00(+0.00%)
Apr 25, 2018 3.048 3.095 2.964 3.011 735,750 -0.09(-3.01%)
Apr 24, 2018 3.048 3.170 2.889 3.104 1,522,257 +0.07(+2.47%)
Apr 23, 2018 3.029 3.067 2.842 3.029 2,529,735 +0.22(+7.64%)
Apr 20, 2018 2.824 2.908 2.711 2.814 877,970 -0.04(-1.31%)
Apr 19, 2018 2.926 2.992 2.739 2.852 999,469 -0.09(-3.17%)
Apr 18, 2018 2.861 2.983 2.861 2.945 748,384 +0.11(+3.96%)
Apr 17, 2018 3.141 3.254 2.805 2.833 1,761,163 -0.30(-9.55%)
Apr 16, 2018 3.123 3.357 3.104 3.132 1,860,189 +0.03(+0.90%)
Apr 13, 2018 3.198 3.300 3.090 3.104 1,290,567 -0.07(-2.35%)
Apr 12, 2018 3.123 3.310 3.057 3.179 2,310,367 +0.09(+3.03%)
Apr 11, 2018 2.852 3.226 2.852 3.085 3,512,708 +0.22(+7.49%)
Apr 10, 2018 2.693 2.894 2.655 2.870 1,669,411 +0.23(+8.87%)
Apr 09, 2018 2.702 2.786 2.632 2.637 850,906 -0.06(-2.08%)
Apr 06, 2018 2.758 2.861 2.679 2.693 875,633 -0.08(-3.03%)
Apr 05, 2018 2.702 2.870 2.562 2.777 1,556,351 +0.07(+2.77%)
Apr 04, 2018 2.487 2.707 2.450 2.702 1,443,148 +0.19(+7.44%)
Apr 03, 2018 2.431 2.609 2.403 2.515 1,452,252 +0.09(+3.86%)
Apr 02, 2018 2.506 2.693 2.328 2.422 1,799,200 -0.07(-3.00%)
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.