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 (%)
Nov 30, 2017 5.021 5.049 3.730 3.815 8,843,493 -0.12(-3.09%)
Nov 29, 2017 3.889 4.319 3.843 3.936 2,352,334 +0.04(+0.96%)
Nov 28, 2017 3.637 3.917 3.628 3.899 1,524,267 +0.25(+6.92%)
Nov 27, 2017 3.600 3.730 3.572 3.646 825,860 +0.07(+2.09%)
Nov 24, 2017 3.590 3.740 3.534 3.572 782,989 +0.02(+0.53%)
Nov 22, 2017 3.628 3.946 3.534 3.553 1,700,515 -0.08(-2.31%)
Nov 21, 2017 3.749 3.797 3.600 3.637 1,037,631 -0.11(-2.99%)
Nov 20, 2017 3.955 3.983 3.656 3.749 1,300,036 -0.21(-5.20%)
Nov 17, 2017 4.338 4.497 3.863 3.955 1,577,724 -0.32(-7.44%)
Nov 16, 2017 3.908 4.422 3.908 4.273 1,710,776 +0.37(+9.59%)
Nov 15, 2017 3.459 4.067 3.385 3.899 1,658,786 +0.34(+9.45%)
Nov 14, 2017 3.815 3.833 3.471 3.562 3,067,661 -0.29(-7.52%)
Nov 13, 2017 4.291 4.319 3.843 3.852 1,637,296 -0.42(-9.85%)
Nov 10, 2017 4.385 4.395 4.217 4.273 1,248,073 -0.03(-0.65%)
Nov 09, 2017 4.413 4.413 4.235 4.301 1,495,122 -0.09(-2.13%)
Nov 08, 2017 4.656 4.750 4.348 4.394 960,018 -0.28(-6.00%)
Nov 07, 2017 4.955 4.955 4.637 4.675 1,047,335 -0.22(-4.58%)
Nov 06, 2017 4.824 5.011 4.792 4.899 590,173 +0.07(+1.35%)
Nov 03, 2017 5.096 5.096 4.815 4.834 626,486 -0.24(-4.79%)
Nov 02, 2017 4.834 5.142 4.796 5.077 1,024,542 +0.28(+5.85%)
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.