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 31, 2005 140.44 140.76 136.69 136.98 2,000,695 -2.52(-1.80%)
May 27, 2005 139.08 139.73 138.00 139.50 1,532,616 +1.60(+1.16%)
May 26, 2005 139.65 142.37 137.33 137.90 3,629,921 -0.43(-0.31%)
May 25, 2005 139.89 139.94 137.06 138.33 1,917,636 -1.57(-1.12%)
May 24, 2005 138.37 140.64 136.57 139.90 3,746,375 +1.34(+0.96%)
May 23, 2005 133.54 140.38 133.54 138.56 4,772,234 +5.02(+3.76%)
May 20, 2005 133.90 134.16 131.46 133.54 2,120,981 -0.26(-0.20%)
May 19, 2005 133.34 135.21 132.02 133.80 3,247,872 -0.14(-0.10%)
May 18, 2005 128.09 134.18 127.91 133.94 5,919,524 +6.73(+5.29%)
May 17, 2005 127.48 129.08 126.65 127.21 2,509,201 -1.34(-1.04%)
May 16, 2005 128.42 128.90 125.90 128.55 2,708,375 +0.34(+0.26%)
May 13, 2005 129.29 130.16 125.60 128.21 4,065,705 -1.22(-0.95%)
May 12, 2005 131.46 132.03 127.13 129.44 4,450,830 -3.97(-2.97%)
May 11, 2005 132.15 133.49 128.72 133.40 3,776,687 +1.77(+1.34%)
May 10, 2005 135.45 135.47 131.18 131.63 3,113,388 -4.75(-3.48%)
May 09, 2005 136.22 136.74 134.11 136.38 2,704,124 +1.09(+0.81%)
May 06, 2005 135.04 136.17 133.75 135.29 3,679,994 +2.11(+1.59%)
May 05, 2005 133.09 134.50 130.50 133.18 3,896,885 +2.25(+1.72%)
May 04, 2005 128.42 132.02 127.00 130.92 3,937,902 +0.68(+0.52%)
May 03, 2005 126.78 131.56 126.40 130.24 3,806,788 +3.63(+2.87%)
May 02, 2005 125.75 127.72 125.37 126.61 1,604,092 +0.17(+0.13%)
Apr 29, 2005 127.71 128.84 123.27 126.44 3,728,298 +0.34(+0.27%)
Apr 28, 2005 125.18 127.46 124.35 126.11 2,114,709 +0.50(+0.39%)
Apr 27, 2005 128.24 129.12 125.57 125.61 3,197,005 -3.62(-2.80%)
Apr 26, 2005 125.94 131.03 125.30 129.23 4,147,696 +3.23(+2.57%)
Apr 25, 2005 123.60 126.93 122.95 126.00 2,403,849 +3.49(+2.85%)
Apr 22, 2005 127.90 128.09 121.74 122.51 3,849,668 -6.09(-4.73%)
Apr 21, 2005 126.24 128.79 120.38 128.59 6,657,866 +4.00(+3.21%)
Apr 20, 2005 130.15 130.78 123.79 124.59 3,261,095 -5.72(-4.39%)
Apr 19, 2005 127.63 130.43 126.42 130.31 2,892,499 +3.40(+2.68%)
Apr 18, 2005 125.98 128.72 124.70 126.91 4,987,300 +0.78(+0.62%)
Apr 15, 2005 130.84 132.28 125.58 126.14 5,796,018 -5.11(-3.89%)
Apr 14, 2005 136.17 136.74 128.65 131.24 6,465,996 -5.48(-4.01%)
Apr 13, 2005 137.63 138.62 135.62 136.72 3,912,260 -1.08(-0.78%)
Apr 12, 2005 137.60 138.69 134.69 137.79 5,785,761 +0.39(+0.29%)
Apr 11, 2005 134.12 139.07 133.38 137.40 6,892,421 +4.57(+3.44%)
Apr 08, 2005 130.68 134.26 130.55 132.83 4,624,807 +3.12(+2.41%)
Apr 07, 2005 130.53 133.98 126.80 129.71 5,795,411 +0.29(+0.22%)
Apr 06, 2005 134.74 134.83 128.12 129.42 8,621,933 -3.89(-2.92%)
Apr 05, 2005 135.94 139.78 132.54 133.31 9,779,572 -2.54(-1.87%)
Apr 04, 2005 127.29 136.27 126.64 135.85 9,674,373 +9.26(+7.32%)
Apr 01, 2005 125.70 129.72 123.51 126.58 6,366,298 +2.08(+1.67%)
Mar 31, 2005 122.19 126.17 122.10 124.51 5,168,671 +2.96(+2.44%)
Mar 30, 2005 121.37 121.71 117.71 121.54 4,309,384 +0.37(+0.31%)
Mar 29, 2005 122.81 124.25 120.34 121.17 4,428,445 -1.41(-1.15%)
Mar 28, 2005 122.53 129.02 120.52 122.58 3,780,830 -1.32(-1.06%)
Mar 24, 2005 117.01 124.09 116.70 123.90 16,535,622 +7.19(+6.16%)
Mar 23, 2005 118.87 119.23 114.33 116.71 4,703,363 -2.17(-1.82%)
Mar 22, 2005 122.18 122.50 118.74 118.88 3,918,731 -1.49(-1.23%)
Mar 21, 2005 117.43 120.38 116.71 120.37 3,396,487 +3.32(+2.84%)
Mar 18, 2005 118.74 119.48 116.42 117.05 2,152,611 +0.54(+0.47%)
Mar 17, 2005 117.90 118.74 116.40 116.50 2,578,451 -1.42(-1.20%)
Mar 16, 2005 121.08 121.39 117.34 117.93 3,491,304 -4.25(-3.48%)
Mar 15, 2005 120.95 125.14 120.34 122.18 7,670,695 +1.80(+1.50%)
Mar 14, 2005 119.09 121.06 117.38 120.38 6,339,128 +1.64(+1.38%)
Mar 11, 2005 113.38 120.50 111.08 118.74 16,505,152 +13.92(+13.28%)
Mar 10, 2005 104.34 105.13 102.15 104.82 3,563,431 +0.42(+0.40%)
Mar 09, 2005 102.18 106.36 100.82 104.40 5,682,840 +2.26(+2.21%)
Mar 08, 2005 102.20 106.06 101.41 102.14 3,630,309 -0.64(-0.63%)
Mar 07, 2005 98.17 104.21 97.89 102.78 4,978,641 +4.60(+4.69%)
Mar 04, 2005 96.49 98.97 95.66 98.18 2,706,839 +2.82(+2.96%)
Mar 03, 2005 95.65 98.17 94.52 95.36 2,812,749 +0.36(+0.37%)
Mar 02, 2005 92.64 96.60 92.31 95.00 3,045,227 +2.30(+2.48%)
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.