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 (%)
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%)
Dec 01, 2017 3.674 3.955 3.600 3.618 2,464,191 -0.20(-5.15%)
Nov 30, 2017 5.021 5.049 3.730 3.815 8,843,493 -0.12(-3.09%)
Nov 29, 2017 3.889 4.319 3.843 3.936 2,352,334 +0.04(+0.96%)
Nov 28, 2017 3.637 3.917 3.628 3.899 1,524,267 +0.25(+6.92%)
Nov 27, 2017 3.600 3.730 3.572 3.646 825,860 +0.07(+2.09%)
Nov 24, 2017 3.590 3.740 3.534 3.572 782,989 +0.02(+0.53%)
Nov 22, 2017 3.628 3.946 3.534 3.553 1,700,515 -0.08(-2.31%)
Nov 21, 2017 3.749 3.797 3.600 3.637 1,037,631 -0.11(-2.99%)
Nov 20, 2017 3.955 3.983 3.656 3.749 1,300,036 -0.21(-5.20%)
Nov 17, 2017 4.338 4.497 3.863 3.955 1,577,724 -0.32(-7.44%)
Nov 16, 2017 3.908 4.422 3.908 4.273 1,710,776 +0.37(+9.59%)
Nov 15, 2017 3.459 4.067 3.385 3.899 1,658,786 +0.34(+9.45%)
Nov 14, 2017 3.815 3.833 3.471 3.562 3,067,661 -0.29(-7.52%)
Nov 13, 2017 4.291 4.319 3.843 3.852 1,637,296 -0.42(-9.85%)
Nov 10, 2017 4.385 4.395 4.217 4.273 1,248,073 -0.03(-0.65%)
Nov 09, 2017 4.413 4.413 4.235 4.301 1,495,122 -0.09(-2.13%)
Nov 08, 2017 4.656 4.750 4.348 4.394 960,018 -0.28(-6.00%)
Nov 07, 2017 4.955 4.955 4.637 4.675 1,047,335 -0.22(-4.58%)
Nov 06, 2017 4.824 5.011 4.792 4.899 590,173 +0.07(+1.35%)
Nov 03, 2017 5.096 5.096 4.815 4.834 626,486 -0.24(-4.79%)
Nov 02, 2017 4.834 5.142 4.796 5.077 1,024,542 +0.28(+5.85%)
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.