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 (%)
Jul 29, 2016 13.91 14.46 13.87 14.41 220,499 +0.34(+2.39%)
Jul 28, 2016 13.99 14.39 13.72 14.07 204,420 +0.00(+0.00%)
Jul 27, 2016 14.07 14.46 13.74 14.07 402,563 +0.03(+0.20%)
Jul 26, 2016 14.49 14.66 14.02 14.04 659,652 -0.57(-3.90%)
Jul 25, 2016 13.89 15.04 13.86 14.61 534,656 +0.61(+4.34%)
Jul 22, 2016 13.79 14.09 13.50 14.01 203,738 +0.23(+1.70%)
Jul 21, 2016 13.92 14.49 13.76 13.77 648,650 -0.16(-1.14%)
Jul 20, 2016 13.30 14.09 13.18 13.93 389,090 +0.77(+5.82%)
Jul 19, 2016 13.73 13.76 13.13 13.16 334,461 -0.71(-5.12%)
Jul 18, 2016 13.25 13.93 13.22 13.87 364,181 +0.69(+5.25%)
Jul 15, 2016 12.88 13.41 12.84 13.18 425,465 +0.36(+2.84%)
Jul 14, 2016 13.15 13.40 12.64 12.82 362,942 -0.32(-2.42%)
Jul 13, 2016 13.74 13.90 12.99 13.14 375,399 -0.75(-5.39%)
Jul 12, 2016 13.54 13.92 13.54 13.88 529,364 +0.35(+2.55%)
Jul 11, 2016 13.04 13.63 12.94 13.54 414,363 +0.39(+2.99%)
Jul 08, 2016 12.72 13.55 12.53 13.15 672,106 +0.62(+4.93%)
Jul 07, 2016 12.41 12.87 12.17 12.53 531,793 +0.39(+3.24%)
Jul 05, 2016 12.74 12.89 11.94 12.14 415,214 -0.85(-6.55%)
Jul 01, 2016 12.62 12.99 12.99 12.99 522,804 +0.26(+2.06%)
Jun 30, 2016 12.74 12.77 12.29 12.72 526,710 +0.25(+2.02%)
Jun 29, 2016 12.36 12.77 12.19 12.47 466,964 +0.35(+2.85%)
Jun 28, 2016 11.94 12.22 11.76 12.13 494,212 +0.38(+3.26%)
Jun 27, 2016 12.46 12.46 11.33 11.74 667,165 -0.87(-6.89%)
Jun 24, 2016 12.18 12.95 11.99 12.61 1,966,477 -0.33(-2.53%)
Jun 23, 2016 13.04 13.14 12.85 12.94 292,246 +0.12(+0.95%)
Jun 22, 2016 13.18 13.25 12.80 12.82 421,980 -0.33(-2.49%)
Jun 21, 2016 13.14 13.24 12.74 13.15 456,337 +0.09(+0.72%)
Jun 20, 2016 13.37 13.69 12.97 13.05 740,472 -0.26(-1.97%)
Jun 17, 2016 12.65 13.56 12.59 13.31 1,383,088 +0.78(+6.19%)
Jun 16, 2016 12.15 12.57 11.85 12.54 538,097 +0.21(+1.67%)
Jun 15, 2016 11.40 13.01 11.34 12.33 1,114,192 +0.93(+8.11%)
Jun 14, 2016 11.14 11.53 11.05 11.41 517,519 +0.18(+1.58%)
Jun 13, 2016 11.76 11.76 11.21 11.23 806,670 -0.46(-3.92%)
Jun 10, 2016 11.88 12.03 11.57 11.69 519,147 -0.31(-2.57%)
Jun 09, 2016 12.62 12.62 11.97 12.00 691,463 -0.63(-4.96%)
Jun 08, 2016 12.86 12.87 12.25 12.62 613,422 +0.00(+0.00%)
Jun 07, 2016 12.58 12.84 12.47 12.62 1,043,752 +0.17(+1.35%)
Jun 06, 2016 11.98 12.58 11.98 12.45 653,759 +0.28(+2.30%)
Jun 03, 2016 12.44 12.49 11.95 12.17 823,821 -0.39(-3.13%)
Jun 02, 2016 11.96 12.62 11.87 12.57 1,433,323 +0.88(+7.52%)
Jun 01, 2016 12.26 12.26 11.61 11.69 1,424,065 -0.71(-5.73%)
May 31, 2016 12.41 12.57 12.28 12.40 876,247 -0.04(-0.30%)
May 27, 2016 12.25 12.43 12.43 12.43 1,192,889 -0.04(-0.30%)
May 26, 2016 13.27 13.66 11.42 12.47 3,077,587 +0.77(+6.55%)
May 25, 2016 11.27 12.05 11.14 11.71 2,274,299 +0.51(+4.60%)
May 24, 2016 11.03 11.19 10.68 11.19 911,115 +0.14(+1.27%)
May 23, 2016 11.29 11.72 11.00 11.05 1,112,294 -0.16(-1.42%)
May 20, 2016 10.41 11.21 10.32 11.21 1,518,143 +0.77(+7.34%)
May 19, 2016 10.07 10.53 10.05 10.44 1,474,155 +0.44(+4.39%)
May 18, 2016 10.51 10.51 9.836 10.00 1,892,234 -0.57(-5.39%)
May 17, 2016 10.34 10.69 10.18 10.57 1,660,544 +0.22(+2.08%)
May 16, 2016 10.65 10.71 10.30 10.36 1,276,741 -0.05(-0.45%)
May 13, 2016 10.74 11.28 10.31 10.41 1,319,846 -0.24(-2.28%)
May 12, 2016 11.92 11.97 10.61 10.65 1,965,426 -1.27(-10.67%)
May 11, 2016 12.35 12.53 11.84 11.92 1,477,105 -0.67(-5.35%)
May 10, 2016 12.97 13.01 12.35 12.59 742,293 -0.20(-1.53%)
May 09, 2016 13.11 13.11 12.34 12.79 647,837 +0.19(+1.48%)
May 06, 2016 13.04 13.26 12.40 12.60 876,321 -0.48(-3.65%)
May 05, 2016 13.76 14.16 12.73 13.08 1,212,420 -0.68(-4.96%)
May 04, 2016 14.29 14.68 13.52 13.76 808,875 -0.72(-4.97%)
May 03, 2016 15.02 15.24 14.25 14.48 561,738 -0.78(-5.09%)
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.