Skip to main content
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 30, 2015 38.97 40.32 38.82 39.94 674,873 +0.85(+2.17%)
Apr 29, 2015 39.41 39.54 38.78 39.09 499,431 -0.33(-0.84%)
Apr 28, 2015 39.34 39.95 38.97 39.42 553,061 -0.05(-0.13%)
Apr 27, 2015 41.06 41.06 39.40 39.47 507,593 -1.66(-4.04%)
Apr 24, 2015 41.52 42.43 40.79 41.13 417,738 -0.52(-1.25%)
Apr 23, 2015 42.00 42.13 41.42 41.65 241,461 -0.51(-1.21%)
Apr 22, 2015 41.79 42.44 41.43 42.16 433,757 +0.39(+0.93%)
Apr 21, 2015 42.72 42.85 41.70 41.77 370,243 -0.93(-2.18%)
Apr 20, 2015 42.74 43.05 42.40 42.70 366,819 +0.10(+0.23%)
Apr 17, 2015 43.52 43.52 42.32 42.60 540,479 -1.03(-2.36%)
Apr 16, 2015 43.96 44.44 43.32 43.63 422,006 -0.32(-0.73%)
Apr 15, 2015 43.47 44.30 43.20 43.95 475,334 +0.45(+1.03%)
Apr 14, 2015 43.14 43.53 42.50 43.50 526,587 +0.26(+0.60%)
Apr 13, 2015 43.66 44.00 43.19 43.24 728,086 +0.31(+0.72%)
Apr 10, 2015 43.38 43.86 42.85 42.93 428,342 -0.49(-1.13%)
Apr 09, 2015 42.73 43.57 42.55 43.42 502,361 +0.44(+1.02%)
Apr 08, 2015 42.00 43.02 41.47 42.98 547,371 +1.09(+2.60%)
Apr 07, 2015 41.54 42.66 41.31 41.89 639,945 +0.30(+0.72%)
Apr 06, 2015 40.96 42.18 40.80 41.59 1,533,340 +0.31(+0.75%)
Apr 02, 2015 41.33 41.28 41.28 41.28 814,600 -0.05(-0.12%)
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.