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 (%)
Apr 30, 2004 41.13 41.87 39.19 41.73 1,273,748 +0.67(+1.64%)
Apr 29, 2004 42.17 42.17 40.21 41.05 1,333,109 -1.17(-2.77%)
Apr 28, 2004 43.21 43.41 41.98 42.22 371,033 -0.78(-1.80%)
Apr 27, 2004 43.10 43.81 42.17 43.00 520,879 -0.17(-0.39%)
Apr 26, 2004 44.10 44.37 42.56 43.17 790,838 -0.73(-1.66%)
Apr 23, 2004 43.63 44.88 42.73 43.90 760,355 +0.38(+0.88%)
Apr 22, 2004 42.49 43.93 41.93 43.51 460,235 +1.11(+2.62%)
Apr 21, 2004 43.25 43.36 42.03 42.40 526,869 -0.85(-1.97%)
Apr 20, 2004 43.77 44.72 42.49 43.25 765,596 -0.08(-0.19%)
Apr 19, 2004 41.13 43.59 41.11 43.34 1,385,839 +1.62(+3.88%)
Apr 16, 2004 40.44 41.73 40.20 41.72 956,193 +1.51(+3.77%)
Apr 15, 2004 39.89 40.31 39.29 40.20 488,792 +0.30(+0.75%)
Apr 14, 2004 41.09 41.30 39.80 39.90 669,549 -1.47(-3.55%)
Apr 13, 2004 42.08 42.76 41.17 41.37 606,445 -0.71(-1.69%)
Apr 12, 2004 41.90 42.98 41.26 42.08 392,210 +0.01(+0.02%)
Apr 08, 2004 42.37 43.38 41.54 42.07 782,709 -0.25(-0.60%)
Apr 07, 2004 42.35 43.19 41.75 42.33 468,363 -0.15(-0.35%)
Apr 06, 2004 43.03 43.04 42.33 42.48 610,402 -0.67(-1.56%)
Apr 05, 2004 42.78 43.97 42.72 43.15 1,494,614 -0.09(-0.22%)
Apr 02, 2004 41.14 45.35 41.13 43.24 3,689,902 +4.22(+10.81%)
Apr 01, 2004 38.59 40.16 38.04 39.03 909,239 +0.24(+0.63%)
Mar 31, 2004 39.03 39.77 38.52 38.78 878,650 -0.34(-0.86%)
Mar 30, 2004 37.21 39.81 36.92 39.12 2,244,167 +1.72(+4.60%)
Mar 29, 2004 36.46 38.48 36.18 37.40 1,674,515 +1.26(+3.49%)
Mar 26, 2004 35.53 36.17 35.53 36.14 395,312 +0.64(+1.79%)
Mar 25, 2004 34.46 36.25 34.41 35.50 952,985 +0.91(+2.62%)
Mar 24, 2004 34.25 35.80 33.90 34.59 475,316 +0.28(+0.82%)
Mar 23, 2004 35.29 35.59 33.51 34.31 624,413 -0.71(-2.03%)
Mar 22, 2004 35.53 35.71 34.51 35.02 430,394 -0.63(-1.76%)
Mar 19, 2004 35.10 36.93 34.87 35.65 2,055,281 +1.00(+2.89%)
Mar 18, 2004 35.79 36.75 33.99 34.65 4,942,473 +2.23(+6.86%)
Mar 17, 2004 31.75 33.10 31.75 32.42 1,335,997 +0.80(+2.54%)
Mar 16, 2004 31.28 31.79 30.75 31.62 372,744 +0.60(+1.93%)
Mar 15, 2004 31.96 32.48 30.63 31.02 363,225 -0.83(-2.61%)
Mar 12, 2004 31.98 32.54 31.51 31.85 670,940 -0.22(-0.67%)
Mar 11, 2004 32.15 32.38 31.70 32.07 829,770 -0.59(-1.80%)
Mar 10, 2004 32.13 32.66 29.94 32.66 799,074 +0.59(+1.84%)
Mar 09, 2004 30.83 32.51 30.62 32.07 1,911,638 +1.26(+4.10%)
Mar 08, 2004 30.05 31.04 30.05 30.81 1,001,115 +0.41(+1.35%)
Mar 05, 2004 30.69 32.53 28.05 30.40 4,974,560 -0.36(-1.19%)
Mar 04, 2004 30.42 30.76 29.75 30.76 431,677 +0.21(+0.67%)
Mar 03, 2004 28.62 30.55 28.62 30.55 1,853,133 +1.62(+5.59%)
Mar 02, 2004 28.05 29.02 27.96 28.94 328,892 +0.83(+2.96%)
Mar 01, 2004 28.05 28.33 27.67 28.10 748,483 +0.06(+0.20%)
Feb 27, 2004 27.11 29.06 27.11 28.05 1,615,475 +0.93(+3.45%)
Feb 26, 2004 27.10 27.41 26.61 27.11 158,937 +0.24(+0.90%)
Feb 25, 2004 27.37 27.39 26.66 26.87 408,574 -0.29(-1.07%)
Feb 24, 2004 28.10 28.10 27.08 27.16 218,940 -0.92(-3.26%)
Feb 23, 2004 28.10 28.65 27.82 28.08 548,474 -0.07(-0.23%)
Feb 20, 2004 27.70 28.21 27.63 28.14 357,128 +0.08(+0.30%)
Feb 19, 2004 28.47 29.08 27.44 28.06 691,475 -0.57(-1.99%)
Feb 18, 2004 27.91 28.88 27.72 28.63 678,854 +0.67(+2.41%)
Feb 17, 2004 26.86 27.96 26.86 27.96 248,781 +1.09(+4.07%)
Feb 13, 2004 27.69 27.84 26.37 26.86 457,989 -0.91(-3.27%)
Feb 12, 2004 28.05 29.16 27.58 27.77 1,187,969 -0.25(-0.90%)
Feb 11, 2004 26.88 28.18 26.88 28.02 560,988 +1.17(+4.36%)
Feb 10, 2004 26.87 26.97 26.46 26.85 444,512 -0.08(-0.28%)
Feb 09, 2004 26.99 27.06 26.73 26.93 319,373 +0.00(+0.00%)
Feb 06, 2004 24.77 27.25 24.74 26.93 1,339,419 +1.98(+7.95%)
Feb 05, 2004 24.95 25.24 24.77 24.94 484,835 +0.15(+0.60%)
Feb 04, 2004 24.89 25.40 24.40 24.80 414,564 -0.10(-0.41%)
Feb 03, 2004 25.62 25.68 24.73 24.90 792,335 -0.79(-3.06%)
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.