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 (%)
Apr 29, 2016 16.83 16.87 15.19 15.31 1,082,599 -1.58(-9.33%)
Apr 28, 2016 16.88 17.39 16.53 16.89 398,434 -0.08(-0.50%)
Apr 27, 2016 16.51 17.18 16.19 16.97 390,476 +0.32(+1.91%)
Apr 26, 2016 16.34 16.72 16.16 16.65 405,866 +0.17(+1.02%)
Apr 25, 2016 17.00 17.11 16.46 16.48 384,589 -0.46(-2.70%)
Apr 22, 2016 17.77 17.87 16.77 16.94 728,217 +0.10(+0.61%)
Apr 21, 2016 17.29 17.65 16.55 16.84 965,638 -0.60(-3.43%)
Apr 20, 2016 16.05 17.55 15.89 17.44 1,556,227 +1.52(+9.58%)
Apr 19, 2016 15.58 16.02 15.52 15.91 469,813 +0.45(+2.90%)
Apr 18, 2016 15.53 15.61 15.30 15.46 445,741 -0.34(-2.13%)
Apr 15, 2016 15.58 15.85 15.31 15.80 523,230 +0.04(+0.24%)
Apr 14, 2016 15.45 16.17 15.22 15.76 792,777 +0.39(+2.55%)
Apr 13, 2016 14.33 15.41 13.98 15.37 1,036,321 +1.39(+9.97%)
Apr 12, 2016 13.47 14.19 13.40 13.98 685,083 +0.48(+3.53%)
Apr 11, 2016 13.61 13.67 13.32 13.50 893,259 -0.01(-0.07%)
Apr 08, 2016 13.45 13.70 13.19 13.51 664,578 +0.10(+0.77%)
Apr 07, 2016 13.60 13.74 13.14 13.41 1,088,394 -0.34(-2.45%)
Apr 06, 2016 13.62 13.78 13.25 13.74 661,198 +0.11(+0.82%)
Apr 05, 2016 13.77 13.77 13.33 13.63 999,180 -0.19(-1.35%)
Apr 04, 2016 14.02 14.14 13.66 13.82 470,763 -0.11(-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.