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 (%)
Jan 31, 2007 175.25 177.39 174.80 176.65 1,036,155 +1.07(+0.61%)
Jan 30, 2007 176.21 176.66 174.84 175.58 1,038,863 -0.96(-0.54%)
Jan 29, 2007 175.10 178.49 175.05 176.54 1,538,603 +1.38(+0.79%)
Jan 26, 2007 176.30 176.47 174.95 175.16 1,181,890 -0.36(-0.21%)
Jan 25, 2007 178.20 178.96 174.84 175.52 1,513,960 -3.72(-2.08%)
Jan 24, 2007 177.70 179.50 176.77 179.24 938,130 +1.67(+0.94%)
Jan 23, 2007 177.34 178.94 176.71 177.57 1,559,926 +0.31(+0.17%)
Jan 22, 2007 181.09 181.67 176.19 177.26 1,774,115 -2.26(-1.26%)
Jan 19, 2007 177.80 179.75 176.68 179.52 1,523,716 +1.49(+0.84%)
Jan 18, 2007 177.69 179.79 177.35 178.03 1,670,921 +0.62(+0.35%)
Jan 17, 2007 178.85 179.55 177.20 177.41 1,313,044 -1.66(-0.93%)
Jan 16, 2007 178.00 179.73 177.50 179.07 1,515,426 +1.29(+0.73%)
Jan 12, 2007 173.97 177.85 173.34 177.78 2,140,520 +3.30(+1.89%)
Jan 11, 2007 172.48 175.66 171.03 174.48 2,340,586 +2.39(+1.39%)
Jan 10, 2007 171.00 172.85 168.61 172.09 4,355,811 +5.86(+3.53%)
Jan 09, 2007 165.23 167.25 165.22 166.23 1,610,135 +0.90(+0.54%)
Jan 08, 2007 165.77 166.66 164.31 165.33 1,813,052 -0.71(-0.43%)
Jan 05, 2007 167.78 167.78 165.05 166.04 1,723,441 -0.96(-0.57%)
Jan 04, 2007 166.97 167.98 165.00 167.00 1,796,334 -0.28(-0.17%)
Jan 03, 2007 169.49 170.62 165.11 167.28 1,977,086 -0.65(-0.39%)
Dec 29, 2006 167.50 169.68 167.00 167.93 1,204,832 -0.07(-0.04%)
Dec 28, 2006 167.96 168.88 166.83 168.00 886,320 -0.41(-0.24%)
Dec 27, 2006 167.72 168.67 166.87 168.41 937,905 +1.78(+1.07%)
Dec 26, 2006 167.40 168.07 166.07 166.63 1,128,232 -1.11(-0.66%)
Dec 22, 2006 168.07 170.28 167.29 167.74 1,787,087 -0.19(-0.11%)
Dec 21, 2006 171.42 171.89 167.93 167.93 1,788,710 -2.58(-1.51%)
Dec 20, 2006 172.18 172.83 170.51 170.51 1,060,845 -0.94(-0.55%)
Dec 19, 2006 171.70 173.26 169.28 171.45 1,660,157 -0.39(-0.23%)
Dec 18, 2006 175.06 176.27 171.55 171.84 2,188,903 -3.25(-1.86%)
Dec 15, 2006 176.70 177.49 174.30 175.09 2,242,416 -0.85(-0.48%)
Dec 14, 2006 174.57 176.31 173.11 175.94 1,212,153 +1.91(+1.10%)
Dec 13, 2006 176.43 176.43 173.25 174.03 1,243,886 -1.16(-0.66%)
Dec 12, 2006 175.80 176.35 174.11 175.19 1,682,867 -0.95(-0.54%)
Dec 11, 2006 175.62 178.00 175.04 176.14 1,896,404 +2.04(+1.17%)
Dec 08, 2006 173.60 175.44 172.40 174.10 1,140,885 -0.15(-0.09%)
Dec 07, 2006 175.96 176.00 173.58 174.25 1,305,169 -0.68(-0.39%)
Dec 06, 2006 174.37 175.64 173.59 174.93 992,070 -0.17(-0.10%)
Dec 05, 2006 174.50 175.60 171.17 175.10 1,610,640 +1.95(+1.13%)
Dec 04, 2006 170.99 174.40 170.41 173.15 1,593,766 +3.02(+1.78%)
Dec 01, 2006 172.60 173.23 168.20 170.13 1,963,092 -1.40(-0.82%)
Nov 30, 2006 171.68 172.75 169.58 171.53 1,532,200 -0.72(-0.42%)
Nov 29, 2006 171.81 172.55 170.01 172.25 1,883,063 +2.26(+1.33%)
Nov 28, 2006 170.68 172.15 168.17 169.99 1,928,954 -1.53(-0.89%)
Nov 27, 2006 177.16 177.19 170.60 171.52 2,350,768 -4.93(-2.79%)
Nov 24, 2006 175.58 178.39 175.00 176.45 876,021 -0.64(-0.36%)
Nov 22, 2006 178.42 180.22 175.90 177.09 3,544,563 +4.74(+2.75%)
Nov 21, 2006 172.44 173.30 171.02 172.35 1,596,039 +0.69(+0.40%)
Nov 20, 2006 172.96 173.02 170.55 171.66 2,392,371 -1.32(-0.76%)
Nov 17, 2006 170.74 173.05 169.78 172.98 4,320,565 +3.72(+2.20%)
Nov 16, 2006 173.88 173.88 167.72 169.26 7,040,452 -9.89(-5.52%)
Nov 15, 2006 178.96 180.17 176.58 179.15 2,116,083 +0.58(+0.32%)
Nov 14, 2006 177.55 179.38 176.24 178.57 1,997,060 +1.87(+1.06%)
Nov 13, 2006 176.91 179.29 175.81 176.70 1,875,920 -0.28(-0.16%)
Nov 10, 2006 174.80 177.25 173.50 176.98 1,330,820 +2.18(+1.25%)
Nov 09, 2006 175.10 175.89 173.52 174.80 1,413,674 +0.80(+0.46%)
Nov 08, 2006 171.50 175.28 169.70 174.00 1,843,263 +1.26(+0.73%)
Nov 07, 2006 172.62 174.60 171.26 172.74 1,292,082 -0.41(-0.24%)
Nov 06, 2006 171.30 174.13 170.70 173.15 1,278,785 +3.31(+1.95%)
Nov 03, 2006 170.73 171.45 167.11 169.84 1,920,704 -0.33(-0.19%)
Nov 02, 2006 171.30 172.18 169.52 170.17 1,926,544 -2.93(-1.69%)
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.