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 (%)
Sep 28, 2018
0.9350
0.9443
0.7667
0.9069
5,675,341
-0.04(-3.96%)
Sep 27, 2018
1.038
1.038
0.9350
0.9443
3,612,512
-0.10(-9.82%)
Sep 26, 2018
1.075
1.094
1.028
1.047
3,196,167
-0.05(-4.27%)
Sep 25, 2018
1.131
1.141
1.085
1.094
1,477,731
-0.07(-5.65%)
Sep 24, 2018
1.215
1.234
1.056
1.159
3,712,442
-0.03(-2.36%)
Sep 21, 2018
1.206
1.253
1.169
1.187
2,143,521
-0.02(-1.55%)
Sep 20, 2018
1.141
1.225
1.141
1.206
2,899,898
+0.07(+5.74%)
Sep 19, 2018
1.159
1.187
1.122
1.141
1,372,461
-0.03(-2.40%)
Sep 18, 2018
1.141
1.187
1.094
1.169
1,846,304
+0.04(+3.31%)
Sep 17, 2018
1.159
1.206
1.113
1.131
1,823,071
-0.04(-3.20%)
Sep 14, 2018
1.281
1.290
1.122
1.169
6,118,142
+0.04(+3.31%)
Sep 13, 2018
1.272
1.272
1.131
1.131
3,872,125
-0.11(-9.02%)
Sep 12, 2018
1.290
1.384
1.225
1.243
2,137,850
-0.06(-4.32%)
Sep 11, 2018
1.309
1.412
1.234
1.300
2,551,394
-0.02(-1.42%)
Sep 10, 2018
1.552
1.580
1.225
1.318
4,324,276
-0.25(-16.07%)
Sep 07, 2018
1.468
1.589
1.402
1.571
3,534,601
+0.11(+7.69%)
Sep 06, 2018
1.309
1.524
1.290
1.459
4,288,875
+0.14(+10.64%)
Sep 05, 2018
1.197
1.328
1.150
1.318
2,368,239
+0.10(+8.46%)
Sep 04, 2018
1.309
1.309
1.197
1.215
1,846,620
-0.04(-2.99%)
Aug 31, 2018
1.253
1.253
1.253
0
+0.07(+6.35%)
Aug 30, 2018
1.159
1.178
1.122
1.178
1,834,316
+0.04(+3.28%)
Aug 29, 2018
1.187
1.197
1.047
1.141
4,369,026
-0.04(-3.17%)
Aug 28, 2018
1.197
1.215
1.094
1.178
7,229,082
+0.14(+13.51%)
Aug 27, 2018
1.019
1.056
1.019
1.038
1,121,260
+0.01(+0.91%)
Aug 24, 2018
1.047
1.056
1.000
1.028
2,738,949
-0.01(-0.90%)
Aug 23, 2018
1.103
1.113
1.019
1.038
2,030,372
-0.07(-5.93%)
Aug 22, 2018
1.150
1.150
1.075
1.103
1,847,981
-0.05(-4.07%)
Aug 21, 2018
1.178
1.197
1.122
1.150
2,365,040
+0.00(+0.00%)
Aug 20, 2018
1.215
1.262
1.141
1.150
2,142,554
-0.08(-6.46%)
Aug 17, 2018
1.346
1.346
1.187
1.229
2,612,740
-0.14(-9.93%)
Aug 16, 2018
1.487
1.533
1.328
1.365
1,879,409
-0.12(-8.18%)
Aug 15, 2018
1.655
1.702
1.477
1.487
2,459,129
-0.22(-13.11%)
Aug 14, 2018
1.683
1.730
1.664
1.711
794,579
+0.04(+2.23%)
Aug 13, 2018
1.776
1.786
1.664
1.674
1,057,398
-0.11(-6.28%)
Aug 10, 2018
1.776
1.851
1.767
1.786
651,152
-0.01(-0.52%)
Aug 09, 2018
1.776
1.879
1.776
1.795
590,715
-0.06(-3.03%)
Aug 08, 2018
1.795
1.879
1.748
1.851
936,796
+0.07(+3.66%)
Aug 07, 2018
1.748
1.804
1.711
1.786
599,684
+0.05(+2.69%)
Aug 06, 2018
1.730
1.767
1.730
1.739
431,880
+0.01(+0.54%)
Aug 03, 2018
1.692
1.758
1.692
1.730
353,064
+0.03(+1.65%)
Aug 02, 2018
1.702
1.758
1.683
1.702
695,596
-0.03(-1.62%)
Aug 01, 2018
1.702
1.776
1.683
1.730
978,524
+0.01(+0.54%)
Jul 31, 2018
1.646
1.748
1.646
1.720
1,246,129
+0.01(+0.55%)
Jul 30, 2018
1.776
1.786
1.646
1.711
1,809,307
-0.07(-4.19%)
Jul 27, 2018
1.907
1.935
1.739
1.786
2,103,626
-0.13(-6.83%)
Jul 26, 2018
1.907
1.987
1.907
1.917
517,012
-0.02(-0.97%)
Jul 25, 2018
1.917
1.954
1.879
1.935
799,750
+0.02(+0.98%)
Jul 24, 2018
2.001
2.047
1.907
1.917
1,515,647
-0.09(-4.65%)
Jul 23, 2018
2.029
2.057
1.991
2.010
747,866
-0.06(-2.71%)
Jul 20, 2018
2.076
2.094
2.038
2.066
548,920
+0.00(+0.00%)
Jul 19, 2018
2.020
2.085
2.020
2.066
879,543
+0.04(+1.84%)
Jul 18, 2018
2.057
2.065
2.020
2.029
979,446
-0.03(-1.36%)
Jul 17, 2018
2.038
2.094
2.010
2.057
1,000,030
+0.02(+0.92%)
Jul 16, 2018
2.132
2.169
2.024
2.038
1,448,751
-0.07(-3.54%)
Jul 13, 2018
2.160
2.263
2.132
2.113
1,150,998
-0.07(-3.00%)
Jul 12, 2018
2.225
2.225
2.150
2.178
596,205
-0.06(-2.51%)
Jul 11, 2018
2.132
2.263
2.132
2.235
779,605
+0.07(+3.46%)
Jul 10, 2018
2.132
2.207
2.132
2.160
562,871
+0.01(+0.43%)
Jul 09, 2018
2.104
2.300
2.104
2.150
677,880
+0.03(+1.32%)
Jul 06, 2018
2.150
2.169
2.104
2.122
853,135
-0.04(-1.73%)
Jul 05, 2018
2.141
2.204
2.127
2.160
575,706
+0.03(+1.32%)
Jul 03, 2018
2.132
2.132
2.132
0
-0.06(-2.56%)
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
.