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 (%)
Feb 28, 2018 2.403 2.432 2.197 2.263 1,179,255 -0.14(-5.84%)
Feb 27, 2018 2.487 2.580 2.356 2.403 1,444,317 -0.01(-0.39%)
Feb 26, 2018 2.291 2.431 2.244 2.412 1,130,007 +0.14(+6.17%)
Feb 23, 2018 2.207 2.337 2.178 2.272 956,154 +0.09(+4.29%)
Feb 22, 2018 2.160 2.178 884,612 -0.03(-1.27%)
Feb 21, 2018 2.197 2.244 2.150 2.207 1,523,360 +0.03(+1.29%)
Feb 20, 2018 2.468 2.571 2.132 2.178 2,585,830 -0.26(-10.73%)
Feb 16, 2018 2.440 2.440 2.440 0 -0.02(-0.76%)
Feb 15, 2018 2.291 2.552 2.085 2.459 5,385,379 +0.31(+14.35%)
Feb 14, 2018 2.122 2.207 2.001 2.150 1,747,685 +0.03(+1.32%)
Feb 13, 2018 1.926 2.197 1.918 2.122 2,371,213 +0.19(+9.66%)
Feb 12, 2018 2.010 2.038 1.861 1.935 2,563,418 -0.07(-3.72%)
Feb 09, 2018 1.982 2.066 1.926 2.010 1,031,300 +0.04(+1.90%)
Feb 08, 2018 2.150 1.954 1.973 1,550,508 -0.14(-6.64%)
Feb 07, 2018 2.113 2.150 2.113 2.113 1,263,753 -0.02(-0.88%)
Feb 06, 2018 2.001 2.188 1.977 2.132 1,783,395 +0.03(+1.56%)
Feb 05, 2018 2.160 2.169 2.057 2.099 2,066,197 -0.10(-4.47%)
Feb 02, 2018 2.281 2.300 2.160 2.197 2,215,687 -0.13(-5.62%)
Feb 01, 2018 2.356 2.431 2.244 2.328 2,026,831 -0.07(-3.11%)
Jan 31, 2018 2.468 2.501 2.375 2.403 925,467 -0.08(-3.38%)
Jan 30, 2018 2.347 2.487 2.347 2.487 2,191,917 +0.08(+3.50%)
Jan 29, 2018 2.384 2.613 2.216 2.403 3,629,794 +0.03(+1.18%)
Jan 26, 2018 2.618 2.618 2.328 2.375 5,140,510 -0.22(-8.63%)
Jan 25, 2018 2.954 2.973 2.571 2.599 4,158,517 -0.33(-11.18%)
Jan 24, 2018 3.207 3.207 2.917 2.926 2,609,673 -0.26(-8.21%)
Jan 23, 2018 3.328 3.347 3.113 3.188 1,925,128 -0.04(-1.16%)
Jan 22, 2018 3.366 3.413 3.188 3.226 1,731,607 -0.17(-4.96%)
Jan 19, 2018 3.431 3.497 3.328 3.394 1,361,382 -0.04(-1.09%)
Jan 18, 2018 3.254 3.506 3.170 3.431 1,953,085 +0.15(+4.56%)
Jan 17, 2018 3.272 3.413 3.235 3.282 1,649,758 -0.01(-0.28%)
Jan 16, 2018 3.422 3.525 3.282 3.291 1,820,527 -0.07(-2.22%)
Jan 12, 2018 3.366 3.366 3.366 0 +0.26(+8.43%)
Jan 11, 2018 3.039 3.497 3.001 3.104 8,919,009 +0.03(+0.91%)
Jan 10, 2018 3.207 3.076 4,884,673 +0.15(+5.11%)
Jan 09, 2018 3.188 3.198 2.889 2.926 3,072,876 -0.27(-8.48%)
Jan 08, 2018 3.338 3.394 3.154 3.198 1,944,243 -0.06(-1.72%)
Jan 05, 2018 3.357 3.441 3.254 3.254 1,810,388 -0.09(-2.79%)
Jan 04, 2018 3.515 3.553 3.235 3.347 2,704,522 -0.17(-4.79%)
Jan 03, 2018 3.478 3.646 3.478 3.515 1,541,287 -0.02(-0.53%)
Jan 02, 2018 3.347 3.534 3.328 3.534 1,390,546 +0.19(+5.59%)
Dec 29, 2017 3.347 3.347 3.347 0 -0.02(-0.56%)
Dec 28, 2017 3.487 3.487 3.357 3.366 1,296,942 -0.11(-3.23%)
Dec 27, 2017 3.487 3.525 3.459 3.478 685,882 -0.05(-1.33%)
Dec 26, 2017 3.478 3.600 3.413 3.525 1,083,058 +0.01(+0.27%)
Dec 22, 2017 3.525 3.646 3.469 3.515 1,150,238 -0.02(-0.53%)
Dec 21, 2017 3.590 3.628 3.525 3.534 1,775,648 -0.02(-0.53%)
Dec 20, 2017 3.600 3.637 3.515 3.553 1,578,003 -0.06(-1.55%)
Dec 19, 2017 3.684 3.684 3.581 3.609 1,266,416 -0.06(-1.53%)
Dec 18, 2017 3.628 3.702 3.590 3.665 1,677,815 +0.08(+2.35%)
Dec 15, 2017 3.656 3.702 3.572 3.581 2,953,318 -0.04(-1.03%)
Dec 14, 2017 3.759 3.880 3.590 3.618 2,144,964 -0.13(-3.49%)
Dec 13, 2017 3.740 3.897 3.688 3.749 1,160,225 +0.01(+0.25%)
Dec 12, 2017 3.946 4.170 3.721 3.740 1,447,430 -0.23(-5.88%)
Dec 11, 2017 3.992 4.076 3.899 3.974 823,443 -0.04(-0.93%)
Dec 08, 2017 4.170 4.254 3.974 4.011 865,829 -0.12(-2.94%)
Dec 07, 2017 3.899 4.348 3.899 4.133 2,082,349 +0.26(+6.76%)
Dec 06, 2017 3.815 3.889 3.702 3.871 1,323,665 +0.06(+1.47%)
Dec 05, 2017 3.702 3.964 3.637 3.815 2,156,887 +0.14(+3.82%)
Dec 04, 2017 3.618 3.787 3.598 3.674 1,842,038 +0.06(+1.55%)
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.