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 30, 2008 80.34 80.55 77.92 79.21 3,106,875 -1.33(-1.65%)
May 29, 2008 84.87 84.88 79.90 80.54 4,180,668 -3.01(-3.60%)
May 28, 2008 82.14 84.14 81.51 83.55 2,643,407 +2.12(+2.61%)
May 27, 2008 82.27 83.20 80.69 81.43 1,929,227 -0.80(-0.98%)
May 26, 2008 83.44 83.51 79.94 82.23 2,155,188 +0.00(+0.00%)
May 23, 2008 83.44 83.51 79.94 82.23 2,155,188 -2.01(-2.39%)
May 22, 2008 82.59 84.52 80.76 84.24 2,166,764 +1.48(+1.78%)
May 21, 2008 85.58 86.01 81.49 82.76 2,911,596 -3.17(-3.69%)
May 20, 2008 87.42 88.16 84.40 85.93 2,161,264 -2.43(-2.75%)
May 19, 2008 88.85 90.20 87.55 88.36 1,947,449 -0.37(-0.42%)
May 16, 2008 90.77 91.05 87.68 88.74 2,644,036 -1.81(-2.00%)
May 15, 2008 87.87 90.78 87.65 90.55 2,656,801 +1.97(+2.23%)
May 14, 2008 88.82 90.40 88.19 88.58 2,225,194 +0.37(+0.42%)
May 13, 2008 88.65 89.58 86.63 88.20 1,713,630 -0.33(-0.37%)
May 12, 2008 87.19 89.56 86.38 88.53 2,651,201 +1.40(+1.61%)
May 09, 2008 87.10 88.54 86.77 87.13 1,597,757 -0.24(-0.28%)
May 08, 2008 88.82 89.41 86.73 87.37 2,162,116 -1.39(-1.57%)
May 07, 2008 89.62 91.68 88.35 88.76 2,817,494 -0.53(-0.60%)
May 06, 2008 92.09 92.56 88.40 89.30 3,745,038 -4.27(-4.57%)
May 05, 2008 96.03 97.00 93.20 93.57 1,869,471 -2.94(-3.04%)
May 02, 2008 93.95 96.51 93.91 96.51 1,459,409 +2.77(+2.95%)
May 01, 2008 91.63 95.37 89.58 93.74 1,700,286 +1.54(+1.67%)
Apr 30, 2008 95.49 95.94 91.81 92.20 1,496,201 -3.23(-3.38%)
Apr 29, 2008 94.14 96.67 94.12 95.42 1,750,542 +0.77(+0.81%)
Apr 28, 2008 93.04 96.07 91.39 94.66 2,116,460 +1.39(+1.49%)
Apr 25, 2008 90.49 93.43 90.06 93.26 1,797,144 +2.57(+2.84%)
Apr 24, 2008 90.87 92.41 87.76 90.69 2,224,566 +0.05(+0.05%)
Apr 23, 2008 90.26 91.37 88.87 90.64 1,316,041 +0.40(+0.45%)
Apr 22, 2008 91.60 92.09 88.59 90.24 2,363,900 -0.90(-0.98%)
Apr 21, 2008 95.73 95.73 91.11 91.14 3,346,857 -6.77(-6.91%)
Apr 18, 2008 98.63 99.66 96.59 97.91 3,038,199 +0.90(+0.93%)
Apr 17, 2008 95.49 97.13 94.51 97.01 1,215,667 +1.44(+1.51%)
Apr 16, 2008 94.71 95.80 92.47 95.57 2,039,067 +0.84(+0.89%)
Apr 15, 2008 95.09 95.34 93.51 94.73 1,207,951 -0.10(-0.11%)
Apr 14, 2008 95.39 95.79 93.69 94.83 1,514,608 -0.74(-0.77%)
Apr 11, 2008 95.70 97.26 95.19 95.57 1,940,853 -2.75(-2.80%)
Apr 10, 2008 96.22 98.53 96.09 98.32 2,328,971 +1.57(+1.62%)
Apr 09, 2008 97.91 98.64 95.47 96.75 2,226,203 -1.57(-1.60%)
Apr 08, 2008 96.37 99.01 96.11 98.32 2,063,572 +1.41(+1.46%)
Apr 07, 2008 98.74 99.61 96.78 96.91 1,739,156 -1.83(-1.86%)
Apr 04, 2008 100.97 101.27 98.49 98.74 1,737,534 -1.77(-1.76%)
Apr 03, 2008 100.42 102.54 99.11 100.51 2,303,378 -0.10(-0.10%)
Apr 02, 2008 102.05 104.40 100.16 100.61 1,471,268 -1.74(-1.70%)
Apr 01, 2008 97.99 102.73 96.09 102.35 2,062,684 +6.90(+7.23%)
Mar 31, 2008 95.55 97.48 93.97 95.45 1,622,011 -0.10(-0.11%)
Mar 28, 2008 94.94 99.76 94.22 95.55 2,523,630 -3.07(-3.11%)
Mar 27, 2008 100.65 101.31 97.71 98.62 1,534,345 -2.01(-2.00%)
Mar 26, 2008 99.72 101.09 98.68 100.63 1,943,022 -0.18(-0.18%)
Mar 25, 2008 104.23 104.23 99.11 100.81 2,737,794 -3.52(-3.38%)
Mar 24, 2008 97.24 105.46 96.44 104.33 3,059,067 +7.22(+7.43%)
Mar 21, 2008 93.01 97.61 91.27 97.11 4,258,799 +0.00(+0.00%)
Mar 20, 2008 93.01 97.61 91.27 97.11 4,258,799 +5.93(+6.50%)
Mar 19, 2008 92.59 94.43 90.04 91.19 2,453,673 -0.59(-0.64%)
Mar 18, 2008 90.08 92.56 89.29 91.78 2,293,437 +2.70(+3.03%)
Mar 17, 2008 87.89 90.00 86.39 89.07 2,264,328 +0.19(+0.21%)
Mar 14, 2008 88.88 89.77 85.60 88.89 2,909,114 +0.46(+0.52%)
Mar 13, 2008 86.10 89.28 85.28 88.43 1,699,139 +0.89(+1.01%)
Mar 12, 2008 87.22 89.68 86.54 87.54 1,801,354 +0.31(+0.35%)
Mar 11, 2008 86.51 88.34 84.75 87.23 1,642,151 +2.15(+2.53%)
Mar 10, 2008 86.45 87.16 84.43 85.08 2,163,778 -1.27(-1.47%)
Mar 07, 2008 86.71 89.69 85.02 86.35 2,561,756 -1.06(-1.21%)
Mar 06, 2008 90.29 90.69 87.30 87.41 1,942,391 -2.87(-3.18%)
Mar 05, 2008 89.74 92.73 89.35 90.28 1,721,844 +0.58(+0.65%)
Mar 04, 2008 89.43 93.47 88.82 89.70 2,987,684 -0.50(-0.55%)
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.