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 (%)
Aug 31, 2017
7.713
7.928
7.573
7.676
1,459,615
-0.07(-0.96%)
Aug 30, 2017
7.938
7.938
7.685
7.751
992,107
-0.16(-2.01%)
Aug 29, 2017
7.985
8.106
7.863
7.910
1,099,958
-0.15(-1.86%)
Aug 28, 2017
7.975
8.129
7.807
8.059
589,020
+0.09(+1.17%)
Aug 25, 2017
8.013
8.134
7.732
7.966
1,158,991
-0.03(-0.35%)
Aug 24, 2017
8.471
9.004
7.807
7.994
2,498,611
-0.02(-0.23%)
Aug 23, 2017
8.508
8.686
8.003
8.013
1,341,970
-0.43(-5.09%)
Aug 22, 2017
8.003
8.499
8.003
8.443
1,214,045
+0.45(+5.61%)
Aug 21, 2017
8.078
8.181
7.835
7.994
752,126
-0.09(-1.16%)
Aug 18, 2017
7.601
8.200
7.564
8.087
1,021,365
+0.42(+5.49%)
Aug 17, 2017
7.872
8.003
7.498
7.667
1,107,371
-0.33(-4.09%)
Aug 16, 2017
8.125
8.302
7.947
7.994
617,387
-0.07(-0.93%)
Aug 15, 2017
7.985
8.340
7.975
8.069
764,205
+0.02(+0.23%)
Aug 14, 2017
8.377
8.433
8.041
8.050
792,376
-0.25(-3.04%)
Aug 11, 2017
7.910
8.405
7.835
8.302
794,529
+0.12(+1.49%)
Aug 10, 2017
8.667
8.723
7.844
8.181
1,141,945
-0.56(-6.42%)
Aug 09, 2017
8.302
8.807
8.181
8.742
1,252,212
+0.45(+5.41%)
Aug 08, 2017
8.022
8.396
7.966
8.293
1,062,893
+0.26(+3.26%)
Aug 07, 2017
7.816
8.172
7.780
8.031
725,342
+0.24(+3.12%)
Aug 04, 2017
8.153
7.713
7.788
994,123
-0.32(-3.92%)
Aug 03, 2017
7.592
8.246
7.518
8.106
1,325,419
+0.50(+6.51%)
Aug 02, 2017
7.863
8.059
7.517
7.611
838,164
-0.32(-4.01%)
Aug 01, 2017
8.153
8.237
7.629
7.928
1,712,315
-0.22(-2.75%)
Jul 31, 2017
8.611
8.675
8.050
8.153
1,592,518
-0.46(-5.32%)
Jul 28, 2017
8.620
8.816
8.415
8.611
1,078,097
-0.08(-0.97%)
Jul 27, 2017
8.125
8.760
8.106
8.695
1,713,592
+0.50(+6.16%)
Jul 26, 2017
8.181
8.387
8.059
8.190
825,467
-0.05(-0.57%)
Jul 25, 2017
7.835
8.461
7.807
8.237
2,186,784
+0.38(+4.88%)
Jul 24, 2017
8.172
8.210
7.620
7.854
2,155,304
-0.40(-4.87%)
Jul 21, 2017
9.116
9.163
8.172
8.256
3,708,529
-0.72(-8.02%)
Jul 20, 2017
10.05
8.835
8.976
12,594,068
+0.86(+10.60%)
Jul 19, 2017
8.349
8.686
8.022
8.115
1,454,510
-0.31(-3.66%)
Jul 18, 2017
8.461
8.919
8.190
8.424
2,556,980
-0.03(-0.33%)
Jul 17, 2017
7.611
8.513
7.498
8.452
1,775,684
+0.92(+12.16%)
Jul 14, 2017
7.554
7.713
7.452
7.536
795,209
-0.12(-1.59%)
Jul 13, 2017
7.190
7.713
6.872
7.657
1,521,757
+0.51(+7.20%)
Jul 12, 2017
7.143
7.377
7.022
7.143
660,306
+0.04(+0.53%)
Jul 11, 2017
7.012
7.396
6.993
7.106
755,666
+0.13(+1.88%)
Jul 10, 2017
7.246
7.246
6.797
6.975
825,976
-0.30(-4.11%)
Jul 07, 2017
7.442
7.447
7.059
7.274
913,193
-0.14(-1.89%)
Jul 06, 2017
8.125
7.377
7.414
1,116,896
-0.71(-8.75%)
Jul 05, 2017
8.555
8.555
8.125
8.125
842,105
-0.47(-5.44%)
Jul 03, 2017
8.265
8.592
8.228
8.592
780,220
+0.31(+3.72%)
Jun 30, 2017
8.050
8.490
7.796
8.284
1,489,616
+0.34(+4.24%)
Jun 29, 2017
7.386
7.947
7.349
7.947
1,665,946
+0.46(+6.12%)
Jun 28, 2017
7.283
7.657
7.283
7.489
1,239,321
+0.27(+3.76%)
Jun 27, 2017
6.891
7.545
6.872
7.218
1,282,034
+0.34(+4.89%)
Jun 26, 2017
6.535
7.012
6.168
6.881
1,345,362
+0.38(+5.90%)
Jun 23, 2017
6.283
6.582
6.283
6.498
859,640
+0.12(+1.91%)
Jun 22, 2017
6.002
6.601
5.946
6.376
1,938,933
+0.36(+6.07%)
Jun 21, 2017
6.283
6.283
5.797
6.012
1,969,850
-0.35(-5.44%)
Jun 20, 2017
5.946
6.629
5.918
6.358
1,963,634
+0.40(+6.75%)
Jun 19, 2017
6.189
6.236
5.853
5.956
1,725,762
-0.28(-4.50%)
Jun 16, 2017
6.348
6.376
6.096
6.236
2,112,502
-0.18(-2.77%)
Jun 15, 2017
6.470
6.587
6.292
6.414
803,026
-0.15(-2.28%)
Jun 14, 2017
6.348
6.591
6.189
6.563
1,049,866
+0.16(+2.48%)
Jun 13, 2017
6.573
6.573
6.217
6.404
911,748
-0.17(-2.56%)
Jun 12, 2017
6.461
6.872
6.451
6.573
676,267
-0.03(-0.42%)
Jun 09, 2017
6.376
6.713
6.331
6.601
667,406
+0.15(+2.32%)
Jun 08, 2017
6.601
6.713
6.376
6.451
1,283,291
-0.11(-1.71%)
Jun 07, 2017
6.115
6.620
6.099
6.563
1,427,382
+0.38(+6.20%)
Jun 06, 2017
6.208
6.302
6.007
6.180
1,880,229
-0.16(-2.51%)
Jun 05, 2017
6.666
6.694
6.189
6.339
2,078,577
-0.39(-5.83%)
Jun 02, 2017
7.022
7.061
6.694
6.732
1,332,767
-0.33(-4.64%)
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
.