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 (%)
Oct 29, 2004 86.03 88.19 84.74 86.05 1,388,299 -0.13(-0.15%)
Oct 28, 2004 86.45 86.75 85.25 86.18 876,831 +0.04(+0.04%)
Oct 27, 2004 85.23 87.12 83.97 86.15 1,657,509 +0.77(+0.90%)
Oct 26, 2004 84.44 86.01 84.02 85.38 1,484,025 +0.97(+1.15%)
Oct 25, 2004 83.32 84.82 82.73 84.41 936,299 +0.85(+1.02%)
Oct 22, 2004 85.50 86.76 83.02 83.56 1,603,282 -1.56(-1.83%)
Oct 21, 2004 84.38 85.96 83.12 85.12 1,546,809 +0.68(+0.81%)
Oct 20, 2004 83.24 84.61 82.05 84.44 1,249,148 +1.20(+1.44%)
Oct 19, 2004 85.75 85.81 82.65 83.24 1,810,778 -1.86(-2.19%)
Oct 18, 2004 81.03 85.30 80.41 85.10 2,587,284 +4.03(+4.97%)
Oct 15, 2004 80.76 81.81 79.39 81.07 1,321,665 +0.55(+0.69%)
Oct 14, 2004 81.99 82.18 79.99 80.52 1,301,985 -1.06(-1.30%)
Oct 13, 2004 81.79 82.51 81.11 81.58 1,239,736 +0.25(+0.31%)
Oct 12, 2004 82.00 82.26 80.29 81.32 1,370,758 -1.09(-1.33%)
Oct 11, 2004 81.75 83.21 81.68 82.42 1,208,504 +1.08(+1.33%)
Oct 08, 2004 81.99 82.19 80.73 81.33 916,405 -0.71(-0.87%)
Oct 07, 2004 81.75 82.65 81.06 82.04 1,427,124 +0.50(+0.61%)
Oct 06, 2004 83.44 83.77 79.67 81.55 2,639,693 -1.85(-2.22%)
Oct 05, 2004 84.78 85.15 83.13 83.40 1,288,187 -1.24(-1.47%)
Oct 04, 2004 82.94 85.53 82.32 84.64 2,528,779 +2.31(+2.80%)
Oct 01, 2004 82.31 83.43 81.55 82.33 1,220,056 +0.55(+0.67%)
Sep 30, 2004 82.27 82.56 81.01 81.78 1,493,116 -0.55(-0.67%)
Sep 29, 2004 80.11 83.06 80.11 82.33 2,145,339 +2.07(+2.57%)
Sep 28, 2004 79.99 81.43 78.60 80.27 1,214,815 +0.27(+0.34%)
Sep 27, 2004 80.21 81.38 79.60 79.99 985,713 -0.69(-0.86%)
Sep 24, 2004 79.71 81.71 79.20 80.69 979,617 +0.66(+0.83%)
Sep 23, 2004 79.45 80.66 78.16 80.02 1,496,539 +0.88(+1.11%)
Sep 22, 2004 80.45 80.95 78.59 79.14 1,657,402 -1.54(-1.91%)
Sep 21, 2004 80.04 81.79 80.04 80.69 1,540,391 +0.37(+0.47%)
Sep 20, 2004 81.90 82.22 79.77 80.31 1,629,165 -1.73(-2.11%)
Sep 17, 2004 83.15 83.40 81.55 82.04 1,501,352 -0.49(-0.59%)
Sep 16, 2004 82.64 84.33 81.96 82.53 1,871,850 +0.21(+0.25%)
Sep 15, 2004 82.98 83.90 81.49 82.32 2,127,263 -0.89(-1.07%)
Sep 14, 2004 82.74 83.91 81.83 83.21 5,756,949 +3.43(+4.29%)
Sep 13, 2004 77.59 81.00 77.46 79.78 3,705,625 +2.40(+3.10%)
Sep 10, 2004 75.74 77.99 75.73 77.39 2,066,512 +1.66(+2.20%)
Sep 09, 2004 76.49 77.04 75.25 75.72 1,778,905 -0.55(-0.72%)
Sep 08, 2004 79.47 79.89 76.03 76.27 3,204,853 -2.36(-3.00%)
Sep 07, 2004 77.43 78.87 77.01 78.63 3,018,745 +1.89(+2.46%)
Sep 03, 2004 74.96 77.49 74.56 76.74 4,224,365 +2.52(+3.39%)
Sep 02, 2004 72.48 75.54 72.37 74.23 3,670,436 +1.37(+1.89%)
Sep 01, 2004 71.64 73.54 71.06 72.85 1,835,592 +1.22(+1.70%)
Aug 31, 2004 71.52 71.85 70.05 71.64 1,346,372 +0.52(+0.74%)
Aug 30, 2004 71.98 73.63 71.06 71.11 1,314,178 -1.07(-1.48%)
Aug 27, 2004 71.50 72.57 71.12 72.18 749,981 +0.77(+1.07%)
Aug 26, 2004 72.31 72.73 71.09 71.41 1,052,882 -0.94(-1.31%)
Aug 25, 2004 72.30 73.63 71.52 72.36 1,885,862 +0.21(+0.29%)
Aug 24, 2004 71.94 73.16 70.91 72.15 1,904,365 +0.67(+0.94%)
Aug 23, 2004 73.07 73.13 70.17 71.48 2,291,656 -0.09(-0.13%)
Aug 20, 2004 71.54 72.75 71.15 71.57 2,467,065 -0.32(-0.44%)
Aug 19, 2004 73.30 73.30 71.60 71.89 3,375,770 -1.75(-2.37%)
Aug 18, 2004 69.53 73.81 69.42 73.64 10,992,912 +3.36(+4.78%)
Aug 17, 2004 74.95 75.74 69.68 70.28 9,904,413 -0.82(-1.16%)
Aug 16, 2004 63.66 71.22 62.46 71.10 11,950,817 +10.42(+17.18%)
Aug 13, 2004 61.43 61.63 59.74 60.68 1,216,847 -0.81(-1.32%)
Aug 12, 2004 62.80 63.72 60.80 61.49 2,746,222 +0.67(+1.11%)
Aug 11, 2004 59.69 60.84 57.74 60.82 2,742,372 +0.61(+1.01%)
Aug 10, 2004 63.75 64.98 58.95 60.21 5,182,056 -3.00(-4.75%)
Aug 09, 2004 62.50 64.00 61.80 63.21 1,208,184 +0.64(+1.02%)
Aug 06, 2004 62.64 64.32 60.63 62.58 3,093,404 -0.56(-0.89%)
Aug 05, 2004 65.96 67.04 63.10 63.14 2,397,115 -2.83(-4.29%)
Aug 04, 2004 67.33 68.16 64.94 65.97 3,070,515 -2.27(-3.33%)
Aug 03, 2004 69.79 70.52 67.20 68.24 2,171,116 -1.92(-2.73%)
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.