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 (%)
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%)
Sep 02, 2014 32.62 32.63 31.84 31.86 721,730 -0.67(-2.07%)
Aug 29, 2014 33.19 32.54 32.54 32.54 651,473 -0.62(-1.86%)
Aug 28, 2014 33.21 33.64 32.92 33.15 611,507 -0.45(-1.34%)
Aug 27, 2014 32.56 33.61 32.47 33.60 1,222,811 +1.19(+3.66%)
Aug 26, 2014 31.39 32.42 31.39 32.41 1,200,168 +1.16(+3.71%)
Aug 25, 2014 30.94 31.57 30.83 31.26 1,068,521 +0.32(+1.03%)
Aug 22, 2014 31.32 31.32 30.65 30.94 1,434,138 -0.27(-0.87%)
Aug 21, 2014 32.49 32.60 30.47 31.21 4,961,517 -2.40(-7.15%)
Aug 20, 2014 32.96 34.61 32.87 33.61 1,811,585 +0.42(+1.27%)
Aug 19, 2014 33.20 33.70 32.92 33.19 893,042 +0.32(+0.97%)
Aug 18, 2014 33.13 33.42 32.54 32.87 786,643 +0.00(+0.00%)
Aug 15, 2014 33.42 33.66 32.73 32.87 622,698 -0.51(-1.54%)
Aug 14, 2014 33.39 33.62 32.90 33.39 580,210 -0.12(-0.36%)
Aug 13, 2014 33.75 34.21 33.03 33.51 1,233,946 -0.27(-0.80%)
Aug 12, 2014 35.09 35.32 33.45 33.78 3,385,759 -1.39(-3.96%)
Aug 11, 2014 35.46 35.49 34.91 35.17 478,935 -0.20(-0.55%)
Aug 08, 2014 34.76 35.29 34.22 35.37 434,639 +0.73(+2.11%)
Aug 07, 2014 35.07 35.15 34.20 34.64 623,028 -0.30(-0.86%)
Aug 06, 2014 34.66 35.29 34.28 34.94 756,126 +0.28(+0.81%)
Aug 05, 2014 34.97 35.89 34.63 34.66 716,144 -0.58(-1.64%)
Aug 04, 2014 34.97 35.75 34.66 35.24 562,409 +0.39(+1.13%)
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.