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 (%)
Mar 31, 2006 122.88 123.88 121.86 123.25 1,358,739 +0.80(+0.66%)
Mar 30, 2006 123.79 125.67 121.92 122.45 1,338,196 -1.31(-1.06%)
Mar 29, 2006 122.51 123.96 122.24 123.76 1,625,567 +0.92(+0.75%)
Mar 28, 2006 122.68 124.37 120.95 122.84 1,527,523 +0.39(+0.32%)
Mar 27, 2006 124.35 125.42 122.03 122.45 1,462,709 -1.85(-1.49%)
Mar 24, 2006 122.98 124.73 122.93 124.30 1,552,330 +1.59(+1.30%)
Mar 23, 2006 123.42 124.28 122.17 122.71 1,550,552 -0.95(-0.77%)
Mar 22, 2006 122.44 124.66 122.11 123.67 1,832,811 +1.23(+1.00%)
Mar 21, 2006 123.99 126.35 121.84 122.44 2,825,992 -1.66(-1.34%)
Mar 20, 2006 127.20 127.61 123.97 124.11 2,743,925 -2.02(-1.60%)
Mar 17, 2006 128.77 129.55 125.28 126.13 4,381,832 -3.31(-2.56%)
Mar 16, 2006 124.74 130.42 124.53 129.44 7,334,186 +5.75(+4.65%)
Mar 15, 2006 119.06 124.94 117.77 123.69 18,388,086 +14.04(+12.81%)
Mar 14, 2006 109.99 110.32 109.11 109.64 2,190,219 -0.71(-0.64%)
Mar 13, 2006 110.86 110.89 109.99 110.35 1,140,965 -0.19(-0.17%)
Mar 10, 2006 109.50 110.84 108.92 110.54 904,215 +1.57(+1.44%)
Mar 09, 2006 110.79 110.79 108.41 108.97 1,520,139 -1.82(-1.65%)
Mar 08, 2006 111.68 112.16 110.07 110.79 1,325,471 -0.63(-0.56%)
Mar 07, 2006 111.73 112.36 110.50 111.42 1,177,319 -0.78(-0.70%)
Mar 06, 2006 112.59 113.12 111.63 112.20 958,210 -0.45(-0.40%)
Mar 03, 2006 112.63 114.30 112.19 112.65 938,737 -0.66(-0.59%)
Mar 02, 2006 112.97 113.32 111.96 113.32 1,051,963 -0.22(-0.20%)
Mar 01, 2006 112.93 114.45 112.71 113.54 1,143,478 +0.92(+0.82%)
Feb 28, 2006 114.58 114.51 112.10 112.62 1,358,624 -1.96(-1.71%)
Feb 27, 2006 111.80 115.08 111.80 114.58 1,211,323 +2.08(+1.85%)
Feb 24, 2006 112.52 112.61 111.55 112.50 753,062 +0.24(+0.22%)
Feb 23, 2006 111.55 113.51 111.40 112.26 911,922 +0.29(+0.26%)
Feb 22, 2006 112.71 113.36 111.96 111.97 1,554,332 -0.52(-0.46%)
Feb 21, 2006 114.84 115.51 112.21 112.48 1,206,264 -2.10(-1.84%)
Feb 17, 2006 114.96 115.84 114.59 114.59 1,035,894 -0.73(-0.63%)
Feb 16, 2006 115.14 115.67 113.83 115.32 1,304,445 +0.36(+0.32%)
Feb 15, 2006 113.72 115.13 113.22 114.95 2,405,662 +1.03(+0.90%)
Feb 14, 2006 111.32 114.40 110.79 113.92 1,742,578 +2.40(+2.15%)
Feb 13, 2006 110.57 112.19 110.57 111.52 837,348 +0.37(+0.33%)
Feb 10, 2006 109.27 111.39 108.90 111.16 1,015,735 +1.40(+1.28%)
Feb 09, 2006 110.94 111.59 109.75 109.75 1,059,905 -1.23(-1.11%)
Feb 08, 2006 109.50 111.62 109.02 110.99 1,096,183 +1.63(+1.49%)
Feb 07, 2006 109.33 110.47 108.75 109.36 1,462,834 -0.64(-0.58%)
Feb 06, 2006 111.36 111.68 109.29 110.00 1,586,602 -1.67(-1.50%)
Feb 03, 2006 112.01 112.92 110.79 111.67 1,564,918 -1.55(-1.37%)
Feb 02, 2006 112.03 114.30 111.77 113.22 1,206,755 +1.20(+1.07%)
Feb 01, 2006 112.83 114.31 111.96 112.03 1,531,572 -0.87(-0.77%)
Jan 31, 2006 113.67 114.29 111.82 112.90 2,632,345 -0.64(-0.57%)
Jan 30, 2006 115.68 117.24 113.47 113.54 2,311,091 -1.64(-1.42%)
Jan 27, 2006 114.10 117.36 114.05 115.18 1,418,900 +0.86(+0.75%)
Jan 26, 2006 115.80 115.92 113.32 114.32 1,597,932 -0.32(-0.28%)
Jan 25, 2006 113.72 116.94 113.60 114.64 2,173,355 +0.85(+0.75%)
Jan 24, 2006 113.60 114.95 113.28 113.78 1,018,304 +0.41(+0.36%)
Jan 23, 2006 113.13 113.79 111.77 113.37 1,348,124 +0.47(+0.41%)
Jan 20, 2006 115.56 116.36 112.73 112.91 2,079,340 -2.33(-2.02%)
Jan 19, 2006 114.59 115.50 113.70 115.23 1,107,892 +0.46(+0.40%)
Jan 18, 2006 113.59 115.92 113.14 114.78 1,571,387 +0.72(+0.63%)
Jan 17, 2006 115.06 115.45 113.13 114.06 1,150,065 -1.02(-0.89%)
Jan 13, 2006 115.66 116.03 114.13 115.08 893,569 -0.37(-0.32%)
Jan 12, 2006 116.13 117.14 114.42 115.45 1,149,357 -1.15(-0.99%)
Jan 11, 2006 117.36 118.51 115.17 116.60 1,899,259 -0.36(-0.30%)
Jan 10, 2006 113.79 118.15 113.79 116.95 2,551,240 +2.23(+1.95%)
Jan 09, 2006 111.23 115.28 111.23 114.72 2,796,917 +3.03(+2.71%)
Jan 06, 2006 111.12 111.69 109.72 111.69 1,803,976 +1.46(+1.32%)
Jan 05, 2006 108.08 110.61 108.05 110.23 2,454,608 +1.77(+1.63%)
Jan 04, 2006 109.71 110.19 108.07 108.46 1,893,527 -1.00(-0.91%)
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.