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 179.70 180.95 177.63 180.02 2,971,962 -3.23(-1.76%)
May 30, 2007 179.86 183.25 179.50 183.25 1,632,466 +3.11(+1.73%)
May 29, 2007 179.00 180.80 179.00 180.14 924,756 +0.72(+0.40%)
May 25, 2007 179.69 181.80 178.53 179.42 886,746 +0.48(+0.27%)
May 24, 2007 179.92 182.52 178.43 178.94 1,563,819 -0.39(-0.22%)
May 23, 2007 178.59 180.34 178.59 179.33 1,134,302 +0.71(+0.40%)
May 22, 2007 178.78 179.58 178.10 178.62 869,945 -0.97(-0.54%)
May 21, 2007 179.78 180.29 178.74 179.59 1,333,840 -0.29(-0.16%)
May 18, 2007 179.57 180.07 177.86 179.88 2,012,676 +1.20(+0.67%)
May 17, 2007 179.08 179.67 178.30 178.68 1,556,739 +0.20(+0.11%)
May 16, 2007 177.54 181.16 176.42 178.48 2,187,075 +1.48(+0.84%)
May 15, 2007 177.04 178.17 176.16 177.00 1,511,225 +0.23(+0.13%)
May 14, 2007 177.61 177.88 175.13 176.77 1,179,465 -1.19(-0.67%)
May 11, 2007 176.24 178.47 175.34 177.96 1,448,747 +1.94(+1.10%)
May 10, 2007 176.52 178.65 175.34 176.02 2,264,111 -1.49(-0.84%)
May 09, 2007 178.31 178.40 176.57 177.51 2,302,280 -0.80(-0.45%)
May 08, 2007 178.70 179.01 177.60 178.31 1,908,729 -0.80(-0.45%)
May 07, 2007 180.23 180.50 177.68 179.11 2,495,304 -0.65(-0.36%)
May 04, 2007 179.78 184.75 178.00 179.76 5,963,827 -8.56(-4.55%)
May 03, 2007 189.64 189.68 187.05 188.32 1,105,853 -0.31(-0.16%)
May 02, 2007 189.24 192.17 188.44 188.63 1,098,615 +0.47(+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.