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 (%)
Jan 31, 2005 88.57 89.39 86.77 88.05 1,400,206 +0.22(+0.26%)
Jan 28, 2005 87.95 89.50 87.13 87.83 1,786,769 -0.38(-0.43%)
Jan 27, 2005 84.17 88.50 83.56 88.21 2,845,171 +3.76(+4.45%)
Jan 26, 2005 83.00 85.07 79.97 84.45 2,439,034 +1.93(+2.33%)
Jan 25, 2005 81.19 83.66 79.58 82.53 2,466,479 +1.75(+2.16%)
Jan 24, 2005 85.16 86.13 79.01 80.78 3,424,137 -4.93(-5.75%)
Jan 21, 2005 86.14 87.56 84.80 85.71 1,655,126 -0.66(-0.77%)
Jan 20, 2005 86.95 87.29 85.17 86.37 2,271,804 -0.64(-0.73%)
Jan 19, 2005 87.89 88.72 86.92 87.01 1,200,972 -1.07(-1.21%)
Jan 18, 2005 88.95 89.22 87.90 88.07 1,275,489 -0.80(-0.90%)
Jan 14, 2005 88.19 89.23 87.22 88.88 1,621,762 +1.14(+1.30%)
Jan 13, 2005 89.01 89.48 87.50 87.74 1,336,118 -1.17(-1.31%)
Jan 12, 2005 87.72 89.34 86.25 88.91 1,008,751 +1.54(+1.77%)
Jan 11, 2005 85.89 88.26 85.49 87.36 1,548,156 +1.37(+1.60%)
Jan 10, 2005 87.51 87.98 85.78 85.99 2,466,666 -1.63(-1.86%)
Jan 07, 2005 88.60 89.42 87.27 87.61 1,280,247 -0.54(-0.62%)
Jan 06, 2005 90.68 91.30 87.69 88.16 2,096,650 -2.13(-2.36%)
Jan 05, 2005 94.08 94.35 87.47 90.29 3,362,819 -3.53(-3.77%)
Jan 04, 2005 94.50 95.34 93.82 93.82 1,357,690 +0.23(+0.25%)
Jan 03, 2005 94.37 97.24 93.49 93.59 2,942,042 +1.08(+1.16%)
Dec 31, 2004 92.74 93.33 92.28 92.51 575,534 -0.38(-0.41%)
Dec 30, 2004 93.73 93.87 92.79 92.90 877,259 -0.54(-0.58%)
Dec 29, 2004 93.17 93.50 92.96 93.44 578,208 +0.08(+0.09%)
Dec 28, 2004 93.22 93.68 92.81 93.36 654,575 -0.25(-0.27%)
Dec 27, 2004 94.04 95.23 93.08 93.61 904,212 -0.16(-0.17%)
Dec 23, 2004 94.66 94.66 93.40 93.77 597,674 -1.08(-1.14%)
Dec 22, 2004 92.61 94.86 92.54 94.85 1,999,343 +0.94(+1.00%)
Dec 21, 2004 91.91 94.90 91.91 93.92 1,565,205 +1.92(+2.08%)
Dec 20, 2004 93.45 93.50 90.32 92.00 2,687,717 -1.76(-1.87%)
Dec 17, 2004 96.62 96.77 93.50 93.76 1,708,741 -0.93(-0.98%)
Dec 16, 2004 96.77 97.11 94.24 94.68 1,001,115 -1.87(-1.94%)
Dec 15, 2004 96.95 97.10 95.18 96.55 1,073,953 -0.50(-0.52%)
Dec 14, 2004 96.52 97.17 95.25 97.06 1,421,348 +0.80(+0.84%)
Dec 13, 2004 96.58 98.85 95.67 96.25 1,342,414 -0.50(-0.51%)
Dec 10, 2004 97.18 97.44 95.88 96.75 1,070,209 -0.23(-0.24%)
Dec 09, 2004 94.48 97.46 93.79 96.98 1,906,718 +2.47(+2.61%)
Dec 08, 2004 94.39 95.16 91.70 94.51 2,180,100 -0.07(-0.07%)
Dec 07, 2004 97.47 97.58 94.57 94.58 2,012,713 -2.85(-2.93%)
Dec 06, 2004 97.89 98.54 96.53 97.43 1,916,131 +0.23(+0.24%)
Dec 03, 2004 96.77 98.17 95.83 97.20 2,106,835 +0.04(+0.04%)
Dec 02, 2004 97.99 99.81 96.00 97.16 2,367,274 -0.12(-0.12%)
Dec 01, 2004 96.31 98.00 95.37 97.28 2,749,003 +1.14(+1.19%)
Nov 30, 2004 95.43 97.28 94.06 96.14 2,359,680 +0.77(+0.80%)
Nov 29, 2004 100.22 100.32 93.98 95.38 3,309,671 -5.03(-5.01%)
Nov 26, 2004 98.38 100.82 98.08 100.41 1,245,511 +1.98(+2.01%)
Nov 24, 2004 97.28 99.25 95.62 98.42 2,786,866 +0.91(+0.93%)
Nov 23, 2004 91.47 97.52 91.35 97.52 6,380,614 +6.15(+6.73%)
Nov 22, 2004 97.42 97.42 90.67 91.36 7,792,872 -6.80(-6.92%)
Nov 19, 2004 98.17 99.11 94.90 98.16 6,548,429 +1.20(+1.23%)
Nov 18, 2004 100.95 101.61 93.61 96.96 13,244,567 -4.95(-4.85%)
Nov 17, 2004 106.16 111.91 101.17 101.91 30,726,654 +7.27(+7.69%)
Nov 16, 2004 95.83 96.88 94.20 94.64 1,656,226 -1.41(-1.47%)
Nov 15, 2004 99.57 100.74 94.96 96.05 3,327,425 -3.05(-3.08%)
Nov 12, 2004 95.83 99.39 94.73 99.10 2,950,189 +3.64(+3.81%)
Nov 11, 2004 93.50 96.51 91.78 95.46 2,957,141 +2.81(+3.04%)
Nov 10, 2004 89.76 94.07 89.49 92.64 3,537,916 +2.51(+2.78%)
Nov 09, 2004 89.94 90.69 88.83 90.14 1,844,256 +0.94(+1.05%)
Nov 08, 2004 89.14 90.46 88.47 89.20 1,891,103 +0.36(+0.40%)
Nov 05, 2004 85.65 92.09 85.15 88.85 4,417,850 +3.47(+4.06%)
Nov 04, 2004 85.64 85.94 84.83 85.38 1,182,193 -0.25(-0.29%)
Nov 03, 2004 85.92 86.02 84.37 85.63 1,166,898 +0.41(+0.48%)
Nov 02, 2004 86.05 86.89 84.55 85.22 1,124,115 -0.77(-0.89%)
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.