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 (%)
May 31, 2007 168.01 169.18 166.08 168.31 3,178,715 -3.02(-1.76%)
May 30, 2007 168.16 171.33 167.82 171.33 1,746,033 +2.91(+1.73%)
May 29, 2007 167.36 169.04 167.36 168.42 989,089 +0.67(+0.40%)
May 25, 2007 168.00 169.97 166.92 167.75 948,435 +0.45(+0.27%)
May 24, 2007 168.22 170.65 166.82 167.30 1,672,610 -0.37(-0.22%)
May 23, 2007 166.97 168.61 166.97 167.67 1,213,213 +0.66(+0.40%)
May 22, 2007 167.15 167.90 166.52 167.00 930,465 -0.91(-0.54%)
May 21, 2007 168.09 168.56 167.11 167.91 1,426,632 -0.27(-0.16%)
May 18, 2007 167.89 168.36 166.29 168.18 2,152,693 +1.12(+0.67%)
May 17, 2007 167.43 167.98 166.70 167.06 1,665,038 +0.19(+0.11%)
May 16, 2007 165.99 169.38 164.94 166.87 2,339,225 +1.38(+0.84%)
May 15, 2007 165.53 166.58 164.70 165.49 1,616,357 +0.22(+0.13%)
May 14, 2007 166.06 166.31 163.74 165.27 1,261,518 -1.11(-0.67%)
May 11, 2007 164.78 166.86 163.94 166.38 1,549,533 +1.81(+1.10%)
May 10, 2007 165.04 167.03 163.94 164.57 2,421,620 -1.39(-0.84%)
May 09, 2007 166.71 166.80 165.09 165.96 2,462,445 -0.75(-0.45%)
May 08, 2007 167.08 167.36 166.05 166.71 2,041,515 -0.75(-0.45%)
May 07, 2007 168.51 168.76 166.12 167.46 2,668,897 -0.61(-0.36%)
May 04, 2007 168.09 172.73 166.42 168.07 6,378,718 -8.00(-4.55%)
May 03, 2007 177.31 177.34 174.88 176.07 1,182,784 -0.29(-0.16%)
May 02, 2007 176.93 179.67 176.18 176.36 1,175,043 +0.44(+0.25%)
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.