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, 2014 41.76 41.76 40.54 40.96 698,408 -0.60(-1.44%)
Apr 29, 2014 40.63 41.77 40.22 41.56 952,250 +0.89(+2.18%)
Apr 28, 2014 39.40 41.35 39.14 40.67 1,773,004 +1.58(+4.04%)
Apr 25, 2014 40.32 40.32 38.78 39.09 830,783 -1.32(-3.26%)
Apr 24, 2014 40.67 41.76 39.76 40.41 1,654,419 -0.03(-0.07%)
Apr 23, 2014 38.14 40.58 38.02 40.44 1,826,141 +2.33(+6.11%)
Apr 22, 2014 37.02 38.47 37.01 38.11 1,558,251 +1.08(+2.93%)
Apr 21, 2014 36.02 38.42 35.78 37.02 1,966,428 +1.19(+3.31%)
Apr 17, 2014 31.29 35.84 35.84 35.84 4,167,464 +4.42(+14.08%)
Apr 16, 2014 31.96 32.45 30.92 31.41 1,202,882 +0.03(+0.09%)
Apr 15, 2014 30.49 32.10 30.20 31.39 2,198,167 +1.74(+5.87%)
Apr 14, 2014 30.94 31.25 29.23 29.65 1,370,255 -0.85(-2.79%)
Apr 11, 2014 31.79 31.90 30.40 30.50 2,308,734 -1.66(-5.17%)
Apr 10, 2014 33.91 34.43 32.12 32.16 1,502,801 -1.47(-4.36%)
Apr 09, 2014 34.83 34.94 33.56 33.63 1,699,682 -0.95(-2.76%)
Apr 08, 2014 35.69 35.98 33.51 34.58 2,486,791 -1.04(-2.91%)
Apr 07, 2014 38.31 39.71 35.53 35.62 3,038,086 -11.32(-24.12%)
Apr 04, 2014 46.47 47.43 46.31 46.94 2,204,165 +0.02(+0.04%)
Apr 03, 2014 46.79 47.16 45.25 46.93 1,525,387 +0.13(+0.28%)
Apr 02, 2014 45.49 47.74 45.14 46.79 2,117,325 +1.34(+2.94%)
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.