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 (%)
Mar 31, 2017 10.91 11.09 10.38 10.74 2,303,158 -0.24(-2.21%)
Mar 30, 2017 10.61 11.39 10.47 10.99 2,481,157 +0.23(+2.17%)
Mar 29, 2017 10.35 11.85 10.29 10.75 5,554,867 +0.19(+1.77%)
Mar 28, 2017 8.863 10.56 8.704 10.56 5,553,360 +1.75(+19.83%)
Mar 27, 2017 7.900 8.957 7.844 8.817 2,129,335 +0.87(+10.94%)
Mar 24, 2017 7.629 7.975 7.545 7.947 845,398 +0.29(+3.79%)
Mar 23, 2017 7.508 7.938 7.339 7.657 1,901,485 +0.20(+2.63%)
Mar 22, 2017 7.424 7.788 7.106 7.461 4,438,821 -1.05(-12.31%)
Mar 21, 2017 8.574 8.592 8.265 8.508 1,360,486 -0.07(-0.87%)
Mar 20, 2017 8.471 8.592 8.340 8.583 1,441,079 +0.12(+1.44%)
Mar 17, 2017 8.321 8.461 8.219 8.461 2,014,579 +0.08(+1.00%)
Mar 16, 2017 8.190 8.396 8.134 8.377 900,768 +0.19(+2.28%)
Mar 15, 2017 8.284 8.508 8.078 8.190 1,350,756 -0.04(-0.45%)
Mar 14, 2017 8.480 8.695 8.190 8.228 1,676,486 -0.39(-4.56%)
Mar 13, 2017 8.508 8.891 8.405 8.620 1,482,885 -0.01(-0.11%)
Mar 10, 2017 7.601 8.882 7.587 8.630 3,731,144 +1.14(+15.23%)
Mar 09, 2017 7.367 7.741 7.162 7.489 2,193,882 +0.49(+6.94%)
Mar 08, 2017 6.975 7.246 6.853 7.003 826,044 +0.06(+0.81%)
Mar 07, 2017 6.965 7.087 6.694 6.947 599,844 -0.08(-1.20%)
Mar 06, 2017 7.022 7.106 6.909 7.031 599,702 -0.09(-1.31%)
Mar 03, 2017 7.265 7.386 6.919 7.124 707,166 -0.14(-1.93%)
Mar 02, 2017 7.367 7.396 7.078 7.265 910,283 +0.10(+1.44%)
Mar 01, 2017 7.433 7.452 7.106 7.162 784,183 -0.17(-2.30%)
Feb 28, 2017 7.461 7.516 6.975 7.330 1,009,042 -0.19(-2.49%)
Feb 27, 2017 7.265 7.723 7.265 7.517 1,242,680 +0.28(+3.88%)
Feb 24, 2017 7.283 7.554 7.087 7.237 1,508,643 -0.16(-2.15%)
Feb 23, 2017 7.685 7.882 7.279 7.396 1,515,935 -0.39(-5.04%)
Feb 22, 2017 7.667 8.134 7.386 7.788 3,196,513 +0.25(+3.35%)
Feb 21, 2017 7.339 7.611 6.965 7.536 2,568,492 +0.49(+6.90%)
Feb 17, 2017 7.050 7.050 7.050 0 +0.14(+2.03%)
Feb 16, 2017 7.227 7.330 6.744 6.909 1,973,729 -0.18(-2.51%)
Feb 15, 2017 6.620 7.124 6.554 7.087 2,380,859 +0.45(+6.76%)
Feb 14, 2017 5.956 6.825 5.825 6.638 3,264,020 +0.65(+10.94%)
Feb 13, 2017 6.442 6.554 5.815 5.984 3,155,836 -0.52(-8.05%)
Feb 10, 2017 7.199 7.246 6.339 6.507 12,899,304 +1.33(+25.63%)
Feb 09, 2017 5.329 5.488 5.170 5.180 1,845,940 -0.18(-3.32%)
Feb 08, 2017 5.236 5.488 5.142 5.357 1,525,198 +0.07(+1.24%)
Feb 07, 2017 6.059 6.096 5.161 5.292 3,308,703 -0.80(-13.19%)
Feb 06, 2017 6.395 6.534 6.077 6.096 1,222,212 -0.34(-5.23%)
Feb 03, 2017 6.189 6.629 6.105 6.433 1,165,948 +0.26(+4.24%)
Feb 02, 2017 6.236 6.330 5.993 6.171 931,302 -0.05(-0.75%)
Feb 01, 2017 6.517 6.732 6.087 6.217 1,697,985 -0.31(-4.73%)
Jan 31, 2017 6.311 6.545 6.077 6.526 1,671,947 +0.11(+1.75%)
Jan 30, 2017 6.788 6.825 5.946 6.414 4,182,094 -0.52(-7.55%)
Jan 27, 2017 7.339 7.550 6.620 6.937 3,173,003 -0.50(-6.78%)
Jan 26, 2017 8.200 8.312 7.358 7.442 2,857,140 -0.76(-9.24%)
Jan 25, 2017 8.845 8.873 8.148 8.200 1,372,310 -0.62(-7.00%)
Jan 24, 2017 8.761 8.854 8.695 8.817 477,462 +0.09(+1.07%)
Jan 23, 2017 8.723 8.845 8.564 8.723 728,199 +0.00(+0.00%)
Jan 20, 2017 8.293 8.934 8.265 8.723 1,386,015 +0.36(+4.36%)
Jan 19, 2017 8.162 8.489 8.125 8.359 1,248,842 +0.07(+0.79%)
Jan 18, 2017 8.237 8.536 8.125 8.293 930,268 -0.05(-0.56%)
Jan 17, 2017 8.041 8.901 8.041 8.340 1,580,184 +0.17(+2.06%)
Jan 13, 2017 8.172 8.172 8.172 0 -0.07(-0.79%)
Jan 12, 2017 8.265 8.695 7.910 8.237 1,591,793 -0.28(-3.29%)
Jan 11, 2017 8.564 8.648 8.415 8.517 1,292,916 -0.03(-0.33%)
Jan 10, 2017 8.387 8.574 8.209 8.546 1,739,012 +0.04(+0.44%)
Jan 09, 2017 8.845 8.864 8.368 8.508 3,186,324 -0.43(-4.81%)
Jan 06, 2017 9.630 9.761 8.583 8.938 3,247,979 -0.78(-7.99%)
Jan 05, 2017 10.28 10.46 9.714 9.714 3,371,242 +0.03(+0.29%)
Jan 04, 2017 9.163 9.705 9.116 9.686 3,180,222 +0.60(+6.58%)
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.