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 (%)
Feb 29, 2008 99.78 100.81 95.17 95.62 2,468,440 -5.78(-5.70%)
Feb 28, 2008 99.81 104.68 98.07 101.40 4,520,939 -0.20(-0.20%)
Feb 27, 2008 100.40 102.85 99.04 101.60 2,436,432 +0.24(+0.24%)
Feb 26, 2008 98.94 104.17 98.79 101.36 3,412,918 +2.28(+2.30%)
Feb 25, 2008 95.80 99.95 94.66 99.08 2,380,896 +2.54(+2.63%)
Feb 22, 2008 96.98 97.25 94.30 96.54 1,144,175 +0.54(+0.56%)
Feb 21, 2008 99.77 100.68 95.69 96.00 1,043,153 -2.48(-2.52%)
Feb 20, 2008 96.00 99.94 95.00 98.48 1,837,313 +2.17(+2.25%)
Feb 19, 2008 101.81 101.81 95.12 96.31 1,989,002 -2.44(-2.47%)
Feb 18, 2008 96.75 99.24 96.51 98.75 1,717,945 +0.00(+0.00%)
Feb 15, 2008 96.75 99.24 96.51 98.75 1,717,945 +1.30(+1.33%)
Feb 14, 2008 101.25 101.25 97.13 97.45 2,196,518 -3.69(-3.65%)
Feb 13, 2008 102.99 103.00 98.90 101.14 1,612,267 +2.07(+2.09%)
Feb 12, 2008 101.49 103.47 98.48 99.07 2,000,960 -2.00(-1.98%)
Feb 11, 2008 98.85 101.49 97.70 101.07 2,577,977 +2.48(+2.52%)
Feb 08, 2008 100.43 102.08 96.87 98.59 2,394,014 -4.09(-3.98%)
Feb 07, 2008 97.28 104.16 97.00 102.68 2,774,987 +5.01(+5.13%)
Feb 06, 2008 102.81 104.74 97.28 97.67 1,932,635 -4.63(-4.53%)
Feb 05, 2008 104.33 107.46 101.80 102.30 2,051,598 -3.60(-3.40%)
Feb 04, 2008 108.01 110.00 104.05 105.90 1,943,365 -2.41(-2.23%)
Feb 01, 2008 111.29 114.00 108.24 108.31 2,123,425 -2.18(-1.97%)
Jan 31, 2008 103.78 113.44 101.81 110.49 3,366,915 +5.42(+5.16%)
Jan 30, 2008 104.92 109.00 102.71 105.07 3,435,933 +1.11(+1.07%)
Jan 29, 2008 99.49 104.70 99.00 103.96 2,207,465 +3.68(+3.67%)
Jan 28, 2008 99.40 100.52 96.04 100.28 2,052,000 +1.28(+1.29%)
Jan 25, 2008 105.17 108.96 98.12 99.00 1,870,924 -6.02(-5.73%)
Jan 24, 2008 108.09 110.89 102.34 105.02 2,258,767 -2.37(-2.21%)
Jan 23, 2008 96.96 108.77 95.82 107.39 4,361,933 +7.54(+7.55%)
Jan 22, 2008 86.30 106.78 85.50 99.85 7,149,449 +10.42(+11.65%)
Jan 21, 2008 86.06 90.45 86.06 89.43 3,749,363 +0.00(+0.00%)
Jan 18, 2008 86.06 90.45 86.06 89.43 3,749,363 +0.50(+0.56%)
Jan 17, 2008 89.30 91.47 88.00 88.93 2,236,721 -1.32(-1.46%)
Jan 16, 2008 85.37 92.39 85.37 90.25 5,166,078 +4.23(+4.92%)
Jan 15, 2008 87.69 89.75 84.72 86.02 4,590,049 -5.36(-5.87%)
Jan 14, 2008 86.43 92.25 86.04 91.38 6,878,692 -4.79(-4.98%)
Jan 11, 2008 101.00 101.00 95.13 96.17 3,310,808 -4.06(-4.05%)
Jan 10, 2008 94.59 101.64 94.59 100.23 4,728,387 +3.22(+3.32%)
Jan 09, 2008 95.87 99.00 90.80 97.01 5,605,439 +0.70(+0.73%)
Jan 08, 2008 100.55 101.10 96.20 96.31 3,000,628 -4.79(-4.74%)
Jan 07, 2008 100.93 102.10 97.36 101.10 3,687,695 -0.32(-0.32%)
Jan 04, 2008 104.94 105.75 99.79 101.42 4,240,909 -4.80(-4.52%)
Jan 03, 2008 103.50 107.42 103.50 106.22 2,872,662 +3.22(+3.13%)
Jan 02, 2008 102.25 105.28 101.26 103.00 2,649,977 +0.95(+0.93%)
Jan 01, 2008 101.02 103.75 100.60 102.05 2,210,444 +0.00(+0.00%)
Dec 31, 2007 101.02 103.75 100.60 102.05 2,205,950 -0.05(-0.05%)
Dec 28, 2007 102.01 102.91 100.97 102.10 1,915,862 +0.94(+0.93%)
Dec 27, 2007 101.63 103.23 100.77 101.16 2,579,873 -1.86(-1.81%)
Dec 26, 2007 104.43 104.43 100.82 103.02 2,630,346 -1.68(-1.60%)
Dec 24, 2007 100.51 105.19 100.51 104.70 1,012,474 +2.70(+2.65%)
Dec 21, 2007 104.41 104.41 99.95 102.00 4,426,674 -0.48(-0.47%)
Dec 20, 2007 105.44 105.50 101.58 102.48 2,308,869 -2.37(-2.26%)
Dec 19, 2007 105.98 106.21 104.40 104.85 2,248,813 -0.84(-0.79%)
Dec 18, 2007 104.90 106.15 102.68 105.69 3,209,637 +1.70(+1.63%)
Dec 17, 2007 104.97 106.09 103.51 103.99 3,358,148 -1.25(-1.19%)
Dec 14, 2007 108.00 108.10 104.91 105.24 2,728,973 -4.10(-3.75%)
Dec 13, 2007 109.85 110.65 107.73 109.34 2,234,664 -0.68(-0.62%)
Dec 12, 2007 113.25 114.16 108.55 110.02 2,798,542 -0.26(-0.24%)
Dec 11, 2007 114.50 116.79 109.66 110.28 3,237,478 -4.22(-3.68%)
Dec 10, 2007 115.00 115.00 112.83 114.50 1,902,945 -0.57(-0.50%)
Dec 07, 2007 111.76 115.46 110.26 115.07 2,634,301 +3.29(+2.94%)
Dec 06, 2007 110.02 111.78 107.61 111.78 2,232,488 -0.55(-0.49%)
Dec 05, 2007 110.96 113.02 109.95 112.33 2,477,219 +2.71(+2.47%)
Dec 04, 2007 108.29 110.50 107.65 109.62 2,972,680 -0.84(-0.76%)
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.