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 (%)
Nov 28, 2014 34.34 34.97 33.34 33.75 535,066 +0.01(+0.03%)
Nov 26, 2014 35.41 33.74 33.74 33.74 1,067,642 -1.79(-5.03%)
Nov 25, 2014 35.66 37.71 35.36 35.53 3,764,457 -0.34(-0.94%)
Nov 24, 2014 33.91 36.04 33.71 35.86 1,144,419 +1.92(+5.65%)
Nov 21, 2014 34.22 34.92 33.50 33.95 889,288 -0.13(-0.38%)
Nov 20, 2014 33.20 34.51 32.93 34.08 853,760 +1.17(+3.55%)
Nov 19, 2014 34.35 34.35 32.26 32.91 1,183,916 -0.66(-1.98%)
Nov 18, 2014 33.20 34.17 33.04 33.57 1,082,629 +0.27(+0.81%)
Nov 17, 2014 34.64 34.67 32.79 33.30 1,895,189 -1.58(-4.53%)
Nov 14, 2014 35.19 35.70 34.13 34.88 1,701,350 -0.46(-1.30%)
Nov 13, 2014 35.38 37.11 35.00 35.34 1,622,603 +0.04(+0.11%)
Nov 12, 2014 34.50 35.96 34.04 35.30 1,671,487 +0.65(+1.86%)
Nov 11, 2014 35.85 36.43 34.50 34.66 1,803,940 -1.54(-4.26%)
Nov 10, 2014 38.62 39.73 36.09 36.20 3,507,065 -3.82(-9.55%)
Nov 07, 2014 36.94 45.11 36.94 40.03 12,620,855 +9.48(+31.04%)
Nov 06, 2014 31.10 32.08 30.05 30.55 1,892,692 -0.55(-1.77%)
Nov 05, 2014 33.04 34.13 30.53 31.10 2,449,391 -2.40(-7.17%)
Nov 04, 2014 31.37 33.83 30.04 33.50 1,943,007 +2.41(+7.76%)
Nov 03, 2014 30.77 32.79 30.76 31.09 2,208,747 -1.56(-4.78%)
Oct 31, 2014 34.72 36.00 32.53 32.65 2,106,636 -1.70(-4.95%)
Oct 30, 2014 34.08 36.10 33.73 34.35 2,097,994 -0.23(-0.68%)
Oct 29, 2014 34.59 35.52 33.44 34.58 1,680,006 -0.40(-1.15%)
Oct 28, 2014 36.01 36.37 34.74 34.99 1,271,824 -1.48(-4.05%)
Oct 27, 2014 35.93 36.44 36.44 36.46 1,679,822 +0.03(+0.08%)
Oct 24, 2014 33.61 38.13 33.61 36.44 3,207,985 +2.82(+8.40%)
Oct 23, 2014 32.72 34.36 32.10 33.61 1,691,500 +1.43(+4.45%)
Oct 22, 2014 33.49 33.66 32.04 32.18 1,194,264 -0.35(-1.06%)
Oct 21, 2014 31.58 33.31 30.80 32.53 1,309,339 -0.16(-0.49%)
Oct 20, 2014 26.56 34.72 26.56 32.69 4,390,037 +6.12(+23.06%)
Oct 17, 2014 28.20 28.71 25.93 26.56 966,022 -1.49(-5.30%)
Oct 16, 2014 27.09 28.07 26.71 28.05 1,068,119 +0.41(+1.49%)
Oct 15, 2014 27.11 27.75 25.73 27.64 1,678,570 +1.00(+3.76%)
Oct 14, 2014 24.08 26.93 24.05 26.64 1,515,270 +2.59(+10.77%)
Oct 13, 2014 23.23 24.09 23.09 24.05 1,068,475 +0.88(+3.79%)
Oct 10, 2014 24.76 25.23 23.03 23.17 1,414,374 -1.48(-5.99%)
Oct 09, 2014 26.53 26.64 24.44 24.65 1,383,830 -2.33(-8.63%)
Oct 08, 2014 28.50 29.06 23.42 26.97 4,417,196 -1.36(-4.79%)
Oct 07, 2014 27.09 28.98 26.77 28.33 1,578,298 +1.10(+4.05%)
Oct 06, 2014 26.57 27.80 26.51 27.23 1,052,097 +0.84(+3.19%)
Oct 03, 2014 25.34 26.95 25.23 26.38 1,627,760 +1.08(+4.29%)
Oct 02, 2014 23.50 25.40 23.50 25.30 1,838,762 +1.76(+7.47%)
Oct 01, 2014 23.58 23.78 23.36 23.54 898,000 -0.05(-0.20%)
Sep 30, 2014 24.26 24.26 23.30 23.59 1,999,355 -0.70(-2.89%)
Sep 29, 2014 23.11 24.40 22.82 24.29 2,434,794 +1.06(+4.55%)
Sep 26, 2014 23.99 24.11 22.59 23.23 2,410,929 -0.76(-3.16%)
Sep 25, 2014 24.69 24.78 22.53 23.99 2,913,977 -0.70(-2.84%)
Sep 24, 2014 25.98 26.25 24.40 24.69 1,879,365 -1.19(-4.59%)
Sep 23, 2014 25.47 26.16 25.35 25.88 1,056,344 +0.26(+1.02%)
Sep 22, 2014 25.01 26.44 25.01 25.62 2,106,499 -0.26(-1.01%)
Sep 19, 2014 26.65 26.74 25.04 25.88 2,810,408 -0.30(-1.14%)
Sep 18, 2014 27.82 28.02 26.09 26.18 2,862,438 -1.46(-5.28%)
Sep 17, 2014 28.55 28.64 27.41 27.64 2,329,991 -0.76(-2.67%)
Sep 16, 2014 31.11 31.11 28.20 28.39 3,907,990 -2.95(-9.40%)
Sep 15, 2014 31.98 32.08 31.10 31.34 517,929 -0.70(-2.19%)
Sep 12, 2014 32.43 32.43 31.71 32.04 779,557 -0.36(-1.13%)
Sep 11, 2014 31.16 32.92 31.03 32.41 1,208,129 +1.02(+3.25%)
Sep 10, 2014 30.74 31.93 30.65 31.39 762,496 +0.63(+2.04%)
Sep 09, 2014 31.06 31.27 30.57 30.76 500,543 -0.41(-1.32%)
Sep 08, 2014 31.28 31.41 30.67 31.17 630,789 -0.08(-0.27%)
Sep 05, 2014 30.88 31.50 30.59 31.26 935,050 +0.43(+1.40%)
Sep 04, 2014 30.42 31.09 30.29 30.83 943,272 +0.62(+2.04%)
Sep 03, 2014 31.82 31.84 30.06 30.21 1,526,354 -1.65(-5.19%)
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.