Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
6.835
6.965
6.489
6.909
1,813,264
+0.00(+0.00%)
May 30, 2017
7.199
7.199
6.750
6.909
1,734,240
-0.36(-5.01%)
May 26, 2017
7.835
7.900
7.134
7.274
2,758,225
-0.65(-8.25%)
May 25, 2017
8.228
9.256
7.611
7.928
9,027,345
+0.94(+13.52%)
May 24, 2017
7.218
7.302
6.928
6.984
1,137,874
-0.29(-3.98%)
May 23, 2017
7.704
7.938
7.199
7.274
1,823,098
-0.07(-0.89%)
May 22, 2017
7.218
7.667
7.124
7.339
1,434,969
+0.01(+0.13%)
May 19, 2017
7.199
7.573
7.078
7.330
1,360,060
+0.11(+1.55%)
May 18, 2017
7.433
7.582
7.012
7.218
1,328,486
-0.22(-3.02%)
May 17, 2017
7.685
7.788
7.293
7.442
1,339,469
-0.34(-4.33%)
May 16, 2017
7.667
8.237
7.498
7.779
1,670,279
+0.01(+0.12%)
May 15, 2017
8.863
8.873
7.667
7.769
2,628,353
-1.10(-12.43%)
May 12, 2017
9.462
9.471
8.620
8.873
1,397,512
-0.63(-6.59%)
May 11, 2017
10.29
10.46
9.406
9.499
1,105,357
-1.01(-9.61%)
May 10, 2017
9.789
10.74
9.789
10.51
1,015,139
+0.67(+6.84%)
May 09, 2017
9.798
10.02
9.691
9.836
510,619
-0.03(-0.28%)
May 08, 2017
9.967
10.17
9.794
9.864
490,569
-0.20(-1.95%)
May 05, 2017
9.695
10.16
9.686
10.06
600,285
+0.36(+3.66%)
May 04, 2017
9.724
9.948
9.602
9.705
587,120
-0.05(-0.48%)
May 03, 2017
10.08
10.10
9.537
9.752
701,602
-0.26(-2.61%)
May 02, 2017
9.537
10.27
9.406
10.01
786,634
+0.46(+4.79%)
May 01, 2017
9.621
9.658
9.378
9.555
471,818
+0.00(+0.00%)
Apr 28, 2017
9.686
9.901
9.424
9.555
942,339
-0.22(-2.29%)
Apr 27, 2017
10.06
10.12
9.675
9.780
902,499
-0.35(-3.42%)
Apr 26, 2017
10.57
10.59
9.593
10.13
1,881,019
-0.42(-3.99%)
Apr 25, 2017
11.50
11.61
10.46
10.55
2,204,228
-1.09(-9.40%)
Apr 24, 2017
12.54
12.80
11.57
11.64
1,499,132
-0.88(-7.02%)
Apr 21, 2017
12.71
13.03
12.16
12.52
1,727,330
-0.23(-1.83%)
Apr 20, 2017
13.18
13.28
12.65
12.75
1,732,558
-0.30(-2.29%)
Apr 19, 2017
13.03
13.39
12.91
13.05
1,907,640
-0.03(-0.21%)
Apr 18, 2017
12.51
13.17
12.39
13.08
1,806,716
+0.49(+3.86%)
Apr 17, 2017
12.20
12.61
11.90
12.59
1,280,086
+0.40(+3.30%)
Apr 13, 2017
12.43
12.73
11.92
12.19
1,342,470
-0.29(-2.32%)
Apr 12, 2017
12.34
13.02
12.21
12.48
2,478,719
+0.10(+0.83%)
Apr 11, 2017
11.20
12.40
11.00
12.38
3,663,239
+1.23(+11.07%)
Apr 10, 2017
10.58
11.21
10.45
11.14
1,354,602
+0.54(+5.11%)
Apr 07, 2017
10.73
10.87
10.54
10.60
784,744
-0.29(-2.66%)
Apr 06, 2017
10.69
11.07
10.66
10.89
1,111,421
+0.24(+2.28%)
Apr 05, 2017
10.70
11.09
10.50
10.65
1,164,759
+0.03(+0.26%)
Apr 04, 2017
11.02
11.14
10.31
10.62
1,437,902
-0.37(-3.40%)
Apr 03, 2017
10.67
11.29
10.67
11.00
1,777,409
+0.25(+2.35%)
Mar 31, 2017
10.91
11.09
10.38
10.74
2,303,158
-0.24(-2.21%)
Mar 30, 2017
10.61
11.39
10.47
10.99
2,481,157
+0.23(+2.17%)
Mar 29, 2017
10.35
11.85
10.29
10.75
5,554,867
+0.19(+1.77%)
Mar 28, 2017
8.863
10.56
8.704
10.56
5,553,360
+1.75(+19.83%)
Mar 27, 2017
7.900
8.957
7.844
8.817
2,129,335
+0.87(+10.94%)
Mar 24, 2017
7.629
7.975
7.545
7.947
845,398
+0.29(+3.79%)
Mar 23, 2017
7.508
7.938
7.339
7.657
1,901,485
+0.20(+2.63%)
Mar 22, 2017
7.424
7.788
7.106
7.461
4,438,821
-1.05(-12.31%)
Mar 21, 2017
8.574
8.592
8.265
8.508
1,360,486
-0.07(-0.87%)
Mar 20, 2017
8.471
8.592
8.340
8.583
1,441,079
+0.12(+1.44%)
Mar 17, 2017
8.321
8.461
8.219
8.461
2,014,579
+0.08(+1.00%)
Mar 16, 2017
8.190
8.396
8.134
8.377
900,768
+0.19(+2.28%)
Mar 15, 2017
8.284
8.508
8.078
8.190
1,350,756
-0.04(-0.45%)
Mar 14, 2017
8.480
8.695
8.190
8.228
1,676,486
-0.39(-4.56%)
Mar 13, 2017
8.508
8.891
8.405
8.620
1,482,885
-0.01(-0.11%)
Mar 10, 2017
7.601
8.882
7.587
8.630
3,731,144
+1.14(+15.23%)
Mar 09, 2017
7.367
7.741
7.162
7.489
2,193,882
+0.49(+6.94%)
Mar 08, 2017
6.975
7.246
6.853
7.003
826,044
+0.06(+0.81%)
Mar 07, 2017
6.965
7.087
6.694
6.947
599,844
-0.08(-1.20%)
Mar 06, 2017
7.022
7.106
6.909
7.031
599,702
-0.09(-1.31%)
Mar 03, 2017
7.265
7.386
6.919
7.124
707,166
-0.14(-1.93%)
Mar 02, 2017
7.367
7.396
7.078
7.265
910,283
+0.10(+1.44%)
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
.