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 (%)
Aug 29, 2003 28.05 30.17 27.82 28.68 1,389,154 +1.15(+4.18%)
Aug 28, 2003 26.79 27.53 26.42 27.53 135,621 +0.69(+2.58%)
Aug 27, 2003 26.68 27.07 26.28 26.83 117,652 +0.09(+0.35%)
Aug 26, 2003 26.32 26.93 25.85 26.74 200,757 +0.09(+0.35%)
Aug 25, 2003 25.87 26.88 25.87 26.65 293,489 +0.23(+0.89%)
Aug 22, 2003 24.82 27.23 24.64 26.41 568,582 +1.82(+7.41%)
Aug 21, 2003 22.86 24.82 22.86 24.59 593,931 +1.78(+7.79%)
Aug 20, 2003 22.91 23.14 22.69 22.81 96,902 -0.09(-0.41%)
Aug 19, 2003 22.73 23.03 22.73 22.91 185,356 +0.11(+0.49%)
Aug 18, 2003 22.80 23.05 22.46 22.79 159,044 -0.04(-0.16%)
Aug 15, 2003 22.84 23.09 22.77 22.83 61,179 +0.02(+0.08%)
Aug 14, 2003 22.49 22.85 22.49 22.81 127,599 +0.33(+1.46%)
Aug 13, 2003 22.25 22.75 22.23 22.49 119,149 +0.14(+0.63%)
Aug 12, 2003 22.83 22.84 21.70 22.35 453,710 -0.49(-2.13%)
Aug 11, 2003 23.36 23.37 22.81 22.83 125,781 -0.40(-1.73%)
Aug 08, 2003 22.63 23.41 22.63 23.23 352,636 +0.54(+2.39%)
Aug 07, 2003 22.11 23.14 22.00 22.69 287,713 +0.61(+2.75%)
Aug 06, 2003 21.92 22.33 21.83 22.08 116,582 +0.03(+0.13%)
Aug 05, 2003 21.97 22.11 21.73 22.06 170,061 +0.12(+0.55%)
Aug 04, 2003 21.62 21.93 21.50 21.93 111,662 +0.10(+0.47%)
Aug 01, 2003 22.02 22.25 21.50 21.83 84,068 -0.05(-0.21%)
Jul 31, 2003 21.05 22.24 21.04 21.88 362,904 +0.88(+4.19%)
Jul 30, 2003 21.41 21.60 20.54 21.00 420,126 -0.65(-2.98%)
Jul 29, 2003 21.36 21.74 21.36 21.64 186,960 +0.28(+1.31%)
Jul 28, 2003 21.64 21.74 20.58 21.36 301,725 -0.30(-1.38%)
Jul 25, 2003 21.32 21.68 20.44 21.66 220,758 +0.30(+1.40%)
Jul 24, 2003 22.44 22.53 21.09 21.36 501,306 -0.95(-4.27%)
Jul 23, 2003 22.35 22.67 21.92 22.32 305,147 -0.36(-1.57%)
Jul 22, 2003 22.63 22.67 21.81 22.67 281,831 +0.27(+1.21%)
Jul 21, 2003 22.21 23.02 21.98 22.40 240,011 -0.27(-1.20%)
Jul 18, 2003 22.67 22.89 21.78 22.67 515,852 +0.12(+0.54%)
Jul 17, 2003 23.07 23.37 22.35 22.55 277,552 -0.54(-2.35%)
Jul 16, 2003 22.86 23.84 22.86 23.09 393,173 +0.23(+1.02%)
Jul 15, 2003 23.14 23.14 22.56 22.86 101,395 -0.14(-0.61%)
Jul 14, 2003 22.71 23.28 22.71 23.00 166,745 +0.37(+1.65%)
Jul 11, 2003 23.47 23.47 22.21 22.63 663,773 -0.93(-3.97%)
Jul 10, 2003 23.70 24.22 22.21 23.56 461,625 -0.36(-1.49%)
Jul 09, 2003 24.31 24.32 23.48 23.92 525,050 -0.36(-1.46%)
Jul 08, 2003 24.11 24.50 23.56 24.27 384,295 +0.13(+0.54%)
Jul 07, 2003 24.31 24.50 23.37 24.14 170,061 +0.08(+0.35%)
Jul 03, 2003 24.41 24.68 23.85 24.06 134,123 -0.85(-3.42%)
Jul 02, 2003 24.29 25.15 23.67 24.91 659,709 +0.65(+2.66%)
Jul 01, 2003 25.05 25.05 24.08 24.26 772,121 -0.97(-3.85%)
Jun 30, 2003 23.33 25.29 23.28 25.23 1,714,838 +1.26(+5.27%)
Jun 27, 2003 23.15 23.97 22.67 23.97 789,127 +0.57(+2.44%)
Jun 26, 2003 24.10 24.64 23.24 23.40 671,795 -0.58(-2.42%)
Jun 25, 2003 23.47 24.31 23.42 23.98 437,560 +0.69(+2.97%)
Jun 24, 2003 24.71 25.04 23.23 23.29 626,125 -1.26(-5.14%)
Jun 23, 2003 23.89 25.23 23.60 24.55 1,291,717 +0.99(+4.21%)
Jun 20, 2003 21.92 25.24 21.91 23.56 3,430,425 +2.11(+9.85%)
Jun 19, 2003 19.95 22.26 19.85 21.45 758,858 +1.07(+5.23%)
Jun 18, 2003 20.35 20.57 19.22 20.38 608,263 +0.03(+0.14%)
Jun 17, 2003 21.08 21.50 19.14 20.35 1,164,973 -0.68(-3.25%)
Jun 16, 2003 17.32 22.84 17.20 21.04 3,029,016 +3.74(+21.63%)
Jun 13, 2003 17.15 17.53 16.10 17.30 621,098 -0.06(-0.32%)
Jun 12, 2003 17.95 18.23 17.11 17.35 276,483 -0.65(-3.59%)
Jun 11, 2003 18.65 18.70 16.98 18.00 901,431 -0.33(-1.78%)
Jun 10, 2003 16.41 20.03 16.36 18.33 1,730,667 +1.78(+10.73%)
Jun 09, 2003 15.08 17.30 15.05 16.55 731,477 +1.59(+10.62%)
Jun 06, 2003 14.40 15.09 14.29 14.96 395,312 +0.61(+4.23%)
Jun 05, 2003 13.99 14.49 13.99 14.35 450,181 +0.33(+2.33%)
Jun 04, 2003 13.93 14.21 13.76 14.02 342,475 -0.05(-0.33%)
Jun 03, 2003 14.68 14.73 14.02 14.07 112,411 -0.65(-4.44%)
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.