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 (%)
Mar 31, 2004 41.75 42.54 41.20 41.48 821,500 -0.36(-0.86%)
Mar 30, 2004 39.80 42.58 39.49 41.84 2,098,200 +1.84(+4.60%)
Mar 29, 2004 39.00 41.16 38.70 40.00 1,565,600 +1.35(+3.49%)
Mar 26, 2004 38.00 38.69 38.00 38.65 369,600 +0.68(+1.79%)
Mar 25, 2004 36.86 38.77 36.80 37.97 891,000 +0.97(+2.62%)
Mar 24, 2004 36.63 38.29 36.26 37.00 444,400 +0.30(+0.82%)
Mar 23, 2004 37.75 38.07 35.84 36.70 583,800 -0.76(-2.03%)
Mar 22, 2004 38.00 38.19 36.91 37.46 402,400 -0.67(-1.76%)
Mar 19, 2004 37.54 39.50 37.30 38.13 1,921,600 +1.07(+2.89%)
Mar 18, 2004 38.28 39.31 36.35 37.06 4,621,000 +2.38(+6.86%)
Mar 17, 2004 33.96 35.40 33.96 34.68 1,249,100 +0.86(+2.54%)
Mar 16, 2004 33.46 34.00 32.89 33.82 348,500 +0.64(+1.93%)
Mar 15, 2004 34.18 34.74 32.76 33.18 339,600 -0.89(-2.61%)
Mar 12, 2004 34.21 34.80 33.70 34.07 627,300 -0.23(-0.67%)
Mar 11, 2004 34.39 34.63 33.90 34.30 775,800 -0.63(-1.80%)
Mar 10, 2004 34.37 34.93 32.02 34.93 747,100 +0.63(+1.84%)
Mar 09, 2004 32.97 34.77 32.75 34.30 1,787,300 +1.35(+4.10%)
Mar 08, 2004 32.14 33.20 32.14 32.95 936,000 +0.44(+1.35%)
Mar 05, 2004 32.82 34.79 30.00 32.51 4,651,000 -0.39(-1.19%)
Mar 04, 2004 32.54 32.90 31.82 32.90 403,600 +0.22(+0.67%)
Mar 03, 2004 30.61 32.68 30.61 32.68 1,732,600 +1.73(+5.59%)
Mar 02, 2004 30.00 31.04 29.91 30.95 307,500 +0.89(+2.96%)
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.