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 (%)
Apr 30, 2007 179.96 181.19 178.47 178.49 1,387,037 -0.95(-0.53%)
Apr 27, 2007 175.70 179.96 175.68 179.45 1,356,455 +2.55(+1.44%)
Apr 26, 2007 176.53 177.61 176.24 176.89 953,479 -0.53(-0.30%)
Apr 25, 2007 175.69 178.16 174.38 177.43 1,113,210 +1.84(+1.05%)
Apr 24, 2007 176.07 176.16 174.14 175.59 921,542 -1.21(-0.68%)
Apr 23, 2007 177.35 177.91 175.93 176.79 993,125 -0.68(-0.38%)
Apr 20, 2007 179.34 179.46 176.98 177.47 1,733,196 +0.84(+0.48%)
Apr 19, 2007 176.38 177.76 175.01 176.63 1,025,157 -0.64(-0.36%)
Apr 18, 2007 179.70 180.39 177.17 177.28 1,386,905 -3.17(-1.76%)
Apr 17, 2007 178.81 182.49 178.65 180.45 2,062,366 +3.25(+1.84%)
Apr 16, 2007 175.34 177.90 175.11 177.19 971,331 +2.15(+1.23%)
Apr 13, 2007 176.71 176.71 174.51 175.04 797,744 -1.20(-0.68%)
Apr 12, 2007 174.84 177.23 173.19 176.24 1,063,713 +0.83(+0.47%)
Apr 11, 2007 177.43 178.26 174.95 175.41 1,369,678 -2.49(-1.40%)
Apr 10, 2007 175.51 179.04 174.00 177.89 2,387,005 +3.15(+1.80%)
Apr 09, 2007 172.73 175.44 172.54 174.74 1,402,161 +2.20(+1.27%)
Apr 05, 2007 171.25 172.96 171.22 172.55 608,118 +0.78(+0.45%)
Apr 04, 2007 170.37 172.50 170.37 171.77 902,252 +0.18(+0.10%)
Apr 03, 2007 169.69 172.50 169.53 171.59 1,475,829 +2.23(+1.31%)
Apr 02, 2007 169.09 169.69 167.37 169.37 1,128,102 +0.92(+0.55%)
Mar 30, 2007 169.89 170.80 166.84 168.44 1,618,058 -0.97(-0.57%)
Mar 29, 2007 169.54 170.73 167.53 169.41 1,117,579 +1.11(+0.66%)
Mar 28, 2007 168.39 169.92 167.61 168.30 1,310,237 -1.13(-0.67%)
Mar 27, 2007 171.62 171.63 168.65 169.43 1,249,800 -2.19(-1.27%)
Mar 26, 2007 170.52 171.73 168.99 171.62 1,341,131 +1.47(+0.86%)
Mar 23, 2007 168.95 171.41 168.39 170.15 1,415,881 +1.76(+1.04%)
Mar 22, 2007 167.94 168.91 167.36 168.40 1,246,280 +0.89(+0.53%)
Mar 21, 2007 164.90 168.58 162.92 167.51 1,820,076 +3.15(+1.92%)
Mar 20, 2007 164.77 165.31 163.80 164.36 1,044,467 -0.59(-0.36%)
Mar 19, 2007 162.71 165.01 162.31 164.94 1,183,725 +2.67(+1.65%)
Mar 16, 2007 161.94 164.28 161.51 162.27 2,133,786 -0.66(-0.40%)
Mar 15, 2007 162.23 164.67 161.85 162.93 2,206,698 +0.17(+0.10%)
Mar 14, 2007 165.77 165.77 159.21 162.76 4,331,433 -2.25(-1.37%)
Mar 13, 2007 168.82 168.24 163.96 165.01 2,382,463 -3.81(-2.26%)
Mar 12, 2007 169.25 169.55 168.13 168.82 1,310,742 +0.10(+0.06%)
Mar 09, 2007 170.04 170.07 167.51 168.72 1,355,733 +0.62(+0.37%)
Mar 08, 2007 169.59 170.49 167.90 168.10 1,427,457 -0.55(-0.33%)
Mar 07, 2007 168.36 170.56 168.06 168.66 1,565,089 +0.35(+0.21%)
Mar 06, 2007 167.36 169.99 166.69 168.31 1,905,078 +1.93(+1.16%)
Mar 05, 2007 163.67 167.36 163.09 166.38 2,905,787 +0.80(+0.49%)
Mar 02, 2007 163.51 169.37 163.51 165.58 2,882,892 +0.96(+0.58%)
Mar 01, 2007 164.97 166.42 161.31 164.62 3,698,897 -3.91(-2.32%)
Feb 28, 2007 167.27 170.00 165.66 168.53 1,536,832 +1.60(+0.96%)
Feb 27, 2007 171.64 172.43 166.53 166.93 2,719,080 -7.57(-4.34%)
Feb 26, 2007 176.60 177.36 172.68 174.50 1,569,670 -0.94(-0.54%)
Feb 23, 2007 176.88 177.57 174.70 175.44 1,197,999 -2.17(-1.22%)
Feb 22, 2007 176.01 177.61 174.85 177.61 1,672,926 +1.11(+0.63%)
Feb 21, 2007 175.63 177.07 174.95 176.50 1,559,114 -0.28(-0.16%)
Feb 20, 2007 174.87 177.05 173.20 176.78 1,806,342 +1.70(+0.97%)
Feb 16, 2007 173.90 175.30 173.18 175.08 1,755,905 +1.08(+0.62%)
Feb 15, 2007 171.47 174.17 171.45 174.00 1,493,111 +2.31(+1.35%)
Feb 14, 2007 170.58 172.43 169.09 171.69 1,334,799 +1.58(+0.93%)
Feb 13, 2007 170.14 171.04 169.50 170.12 1,086,764 +0.53(+0.31%)
Feb 12, 2007 170.59 170.75 168.76 169.58 1,368,102 -0.08(-0.05%)
Feb 09, 2007 173.02 175.09 168.39 169.67 5,385,007 +0.62(+0.36%)
Feb 08, 2007 167.58 169.84 166.42 169.05 1,332,621 +0.65(+0.38%)
Feb 07, 2007 166.88 168.48 165.91 168.40 1,249,227 +1.94(+1.16%)
Feb 06, 2007 169.12 169.60 165.71 166.47 2,043,800 -1.70(-1.01%)
Feb 05, 2007 165.48 170.91 165.02 168.17 2,630,601 +2.56(+1.55%)
Feb 02, 2007 166.10 166.57 165.02 165.61 861,548 +0.17(+0.10%)
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.