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, 2008 95.49 95.94 91.81 92.20 1,496,201 -3.23(-3.38%)
Apr 29, 2008 94.14 96.67 94.12 95.42 1,750,542 +0.77(+0.81%)
Apr 28, 2008 93.04 96.07 91.39 94.66 2,116,460 +1.39(+1.49%)
Apr 25, 2008 90.49 93.43 90.06 93.26 1,797,144 +2.57(+2.84%)
Apr 24, 2008 90.87 92.41 87.76 90.69 2,224,566 +0.05(+0.05%)
Apr 23, 2008 90.26 91.37 88.87 90.64 1,316,041 +0.40(+0.45%)
Apr 22, 2008 91.60 92.09 88.59 90.24 2,363,900 -0.90(-0.98%)
Apr 21, 2008 95.73 95.73 91.11 91.14 3,346,857 -6.77(-6.91%)
Apr 18, 2008 98.63 99.66 96.59 97.91 3,038,199 +0.90(+0.93%)
Apr 17, 2008 95.49 97.13 94.51 97.01 1,215,667 +1.44(+1.51%)
Apr 16, 2008 94.71 95.80 92.47 95.57 2,039,067 +0.84(+0.89%)
Apr 15, 2008 95.09 95.34 93.51 94.73 1,207,951 -0.10(-0.11%)
Apr 14, 2008 95.39 95.79 93.69 94.83 1,514,608 -0.74(-0.77%)
Apr 11, 2008 95.70 97.26 95.19 95.57 1,940,853 -2.75(-2.80%)
Apr 10, 2008 96.22 98.53 96.09 98.32 2,328,971 +1.57(+1.62%)
Apr 09, 2008 97.91 98.64 95.47 96.75 2,226,203 -1.57(-1.60%)
Apr 08, 2008 96.37 99.01 96.11 98.32 2,063,572 +1.41(+1.46%)
Apr 07, 2008 98.74 99.61 96.78 96.91 1,739,156 -1.83(-1.86%)
Apr 04, 2008 100.97 101.27 98.49 98.74 1,737,534 -1.77(-1.76%)
Apr 03, 2008 100.42 102.54 99.11 100.51 2,303,378 -0.10(-0.10%)
Apr 02, 2008 102.05 104.40 100.16 100.61 1,471,268 -1.74(-1.70%)
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.