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, 2016 14.04 14.31 13.94 14.31 480,682 +0.18(+1.26%)
Mar 30, 2016 14.12 14.42 13.92 14.14 419,431 +0.14(+1.00%)
Mar 29, 2016 13.74 14.12 13.56 14.00 521,255 +0.19(+1.35%)
Mar 28, 2016 14.33 14.33 13.80 13.81 509,701 -0.22(-1.53%)
Mar 24, 2016 13.86 14.02 14.02 14.02 847,311 +0.04(+0.27%)
Mar 23, 2016 14.23 14.23 13.82 13.99 873,503 +0.14(+1.01%)
Mar 22, 2016 14.16 14.20 13.67 13.85 1,135,946 -0.41(-2.89%)
Mar 21, 2016 15.04 15.06 14.21 14.26 832,631 -0.79(-5.22%)
Mar 18, 2016 14.68 15.10 14.48 15.04 1,348,508 +0.75(+5.23%)
Mar 17, 2016 14.03 14.54 13.64 14.30 1,226,185 +0.19(+1.33%)
Mar 16, 2016 14.54 14.70 13.92 14.11 1,083,847 -0.42(-2.90%)
Mar 15, 2016 15.45 15.56 14.50 14.53 1,114,475 -1.05(-6.72%)
Mar 14, 2016 15.70 15.88 15.36 15.58 510,126 -0.09(-0.60%)
Mar 11, 2016 15.82 16.20 15.44 15.67 536,201 -0.06(-0.36%)
Mar 10, 2016 16.06 16.23 15.44 15.73 577,912 -0.22(-1.41%)
Mar 09, 2016 16.85 16.89 15.89 15.95 694,864 -0.90(-5.35%)
Mar 08, 2016 17.18 17.29 16.34 16.85 573,596 -0.25(-1.45%)
Mar 07, 2016 16.95 17.30 16.66 17.10 725,586 +0.22(+1.33%)
Mar 04, 2016 17.19 17.50 16.83 16.88 740,558 -0.04(-0.22%)
Mar 03, 2016 16.83 16.99 16.48 16.91 849,110 +0.36(+2.15%)
Mar 02, 2016 16.18 16.75 15.91 16.56 539,755 +0.50(+3.15%)
Mar 01, 2016 16.36 16.79 15.89 16.05 435,159 -0.28(-1.72%)
Feb 29, 2016 16.77 17.23 16.32 16.33 516,821 -0.74(-4.33%)
Feb 26, 2016 16.41 17.26 16.20 17.07 878,338 +0.69(+4.22%)
Feb 25, 2016 15.39 16.38 15.37 16.38 793,588 +0.51(+3.24%)
Feb 24, 2016 15.98 16.38 15.48 15.87 556,598 -0.51(-3.14%)
Feb 23, 2016 15.71 16.44 15.71 16.38 399,525 +0.45(+2.82%)
Feb 22, 2016 16.09 16.40 15.86 15.93 454,551 +0.31(+1.98%)
Feb 19, 2016 15.85 16.13 15.21 15.62 393,489 -0.50(-3.07%)
Feb 18, 2016 16.66 16.77 15.17 16.12 930,221 -0.76(-4.49%)
Feb 17, 2016 15.14 17.00 15.06 16.88 1,115,845 +1.74(+11.49%)
Feb 16, 2016 14.80 15.23 14.08 15.14 695,664 +0.69(+4.79%)
Feb 12, 2016 14.34 14.45 14.45 14.45 478,096 +0.37(+2.66%)
Feb 11, 2016 13.61 14.16 13.61 14.07 764,154 +0.04(+0.27%)
Feb 10, 2016 14.31 14.84 14.01 14.03 766,077 -0.22(-1.57%)
Feb 09, 2016 15.24 15.69 14.25 14.26 1,228,727 -1.38(-8.85%)
Feb 08, 2016 16.05 16.18 15.06 15.64 579,910 -0.63(-3.85%)
Feb 05, 2016 16.39 16.67 16.12 16.27 316,834 -0.27(-1.64%)
Feb 04, 2016 16.20 17.14 16.01 16.54 655,833 +0.24(+1.49%)
Feb 03, 2016 15.84 16.35 15.21 16.30 472,537 +0.50(+3.20%)
Feb 02, 2016 16.41 16.80 15.72 15.79 601,087 -0.73(-4.41%)
Feb 01, 2016 15.89 16.55 15.45 16.52 471,776 +0.67(+4.25%)
Jan 29, 2016 16.17 16.72 15.52 15.85 549,429 -0.42(-2.59%)
Jan 28, 2016 16.31 16.74 16.20 16.27 517,673 -0.01(-0.06%)
Jan 27, 2016 15.65 16.73 15.65 16.28 711,342 +0.52(+3.32%)
Jan 26, 2016 16.03 16.15 15.38 15.75 519,181 -0.02(-0.12%)
Jan 25, 2016 16.92 17.20 15.70 15.77 680,592 -1.08(-6.43%)
Jan 22, 2016 16.32 16.92 16.08 16.86 898,725 +0.94(+5.93%)
Jan 21, 2016 15.60 16.30 15.52 15.91 454,678 +0.22(+1.37%)
Jan 20, 2016 15.33 16.23 15.24 15.70 704,358 -0.05(-0.30%)
Jan 19, 2016 16.09 16.51 15.67 15.74 1,102,278 -0.28(-1.75%)
Jan 15, 2016 16.48 16.03 16.03 16.03 860,681 -0.56(-3.38%)
Jan 14, 2016 17.67 17.76 16.58 16.59 947,533 -0.90(-5.13%)
Jan 13, 2016 17.75 18.27 17.18 17.48 962,466 -0.06(-0.32%)
Jan 12, 2016 16.76 17.54 16.67 17.54 617,598 +0.73(+4.34%)
Jan 11, 2016 16.91 17.30 16.17 16.81 614,494 -0.05(-0.28%)
Jan 08, 2016 17.99 18.15 16.79 16.86 577,164 -0.31(-1.80%)
Jan 07, 2016 17.40 18.10 17.12 17.17 465,747 -0.62(-3.47%)
Jan 06, 2016 18.76 19.10 17.74 17.78 713,382 -0.87(-4.66%)
Jan 05, 2016 19.06 19.06 18.09 18.65 513,691 +0.15(+0.81%)
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.