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 (%)
Sep 28, 2007 126.97 129.24 126.50 127.20 2,112,051 +0.23(+0.18%)
Sep 27, 2007 126.29 128.39 126.28 126.97 1,784,502 +0.82(+0.65%)
Sep 26, 2007 125.63 126.55 124.65 126.15 2,180,890 +1.88(+1.51%)
Sep 25, 2007 126.36 126.55 123.39 124.27 4,383,120 -4.56(-3.54%)
Sep 24, 2007 131.00 134.15 128.13 128.83 2,199,936 -2.49(-1.90%)
Sep 21, 2007 133.61 134.83 131.32 131.32 2,672,156 -1.86(-1.40%)
Sep 20, 2007 134.78 135.91 131.80 133.18 1,684,944 -1.70(-1.26%)
Sep 19, 2007 137.49 139.20 133.77 134.88 1,851,681 -1.16(-0.85%)
Sep 18, 2007 131.99 137.95 130.27 136.04 2,497,525 +4.63(+3.52%)
Sep 17, 2007 133.64 134.56 130.53 131.41 1,647,487 -3.52(-2.61%)
Sep 14, 2007 133.03 135.37 131.57 134.93 1,523,615 +1.09(+0.81%)
Sep 13, 2007 129.75 135.78 129.53 133.84 2,447,966 +4.32(+3.34%)
Sep 12, 2007 130.14 130.78 128.62 129.52 2,785,644 -1.72(-1.31%)
Sep 11, 2007 131.16 134.58 130.89 131.24 2,476,707 +0.60(+0.46%)
Sep 10, 2007 133.55 134.23 129.83 130.64 1,743,587 -3.06(-2.29%)
Sep 07, 2007 134.03 134.03 130.38 133.70 2,581,503 -2.49(-1.83%)
Sep 06, 2007 137.75 138.92 135.57 136.19 1,325,161 +0.34(+0.25%)
Sep 05, 2007 140.49 140.49 135.38 135.85 3,727,261 -6.37(-4.48%)
Sep 04, 2007 143.56 143.56 141.05 142.22 1,258,479 -1.34(-0.93%)
Aug 31, 2007 142.72 144.27 140.19 143.56 1,646,854 +1.73(+1.22%)
Aug 30, 2007 140.50 144.05 138.33 141.83 3,044,789 -3.78(-2.60%)
Aug 29, 2007 140.33 145.65 139.55 145.61 1,620,141 +5.38(+3.84%)
Aug 28, 2007 142.75 143.54 140.13 140.23 1,448,327 -3.31(-2.31%)
Aug 27, 2007 146.08 146.08 143.09 143.54 1,150,205 -2.59(-1.77%)
Aug 24, 2007 140.75 146.88 140.29 146.13 1,282,881 +4.70(+3.32%)
Aug 23, 2007 143.73 144.64 140.90 141.43 1,352,295 -2.20(-1.53%)
Aug 22, 2007 142.62 144.94 141.51 143.63 1,539,478 +2.38(+1.68%)
Aug 21, 2007 138.51 143.69 138.00 141.25 1,732,199 +1.77(+1.27%)
Aug 20, 2007 137.99 140.95 136.41 139.48 1,887,263 +2.24(+1.63%)
Aug 17, 2007 136.01 139.70 133.63 137.24 3,008,397 +3.47(+2.59%)
Aug 16, 2007 132.79 135.03 127.90 133.77 4,449,276 -0.45(-0.34%)
Aug 15, 2007 137.20 137.40 133.51 134.22 3,137,886 -3.28(-2.39%)
Aug 14, 2007 139.94 140.00 136.22 137.50 2,409,145 -3.05(-2.17%)
Aug 13, 2007 136.00 141.34 135.91 140.55 3,184,937 +7.45(+5.60%)
Aug 10, 2007 129.25 133.55 128.00 133.10 2,468,477 +3.20(+2.46%)
Aug 09, 2007 131.20 133.02 129.30 129.90 3,106,118 -4.27(-3.18%)
Aug 08, 2007 133.31 138.63 133.00 134.17 2,475,828 +1.12(+0.84%)
Aug 07, 2007 133.36 135.47 132.01 133.05 2,265,627 -1.04(-0.78%)
Aug 06, 2007 132.11 134.09 129.55 134.09 2,510,344 +2.51(+1.91%)
Aug 03, 2007 132.90 136.30 131.56 131.58 2,319,426 -4.94(-3.62%)
Aug 02, 2007 137.60 139.00 135.61 136.52 1,746,249 -1.05(-0.76%)
Aug 01, 2007 136.51 138.43 134.95 137.57 2,232,427 +0.78(+0.57%)
Jul 31, 2007 140.40 141.00 136.68 136.79 2,700,902 -2.25(-1.62%)
Jul 30, 2007 136.50 140.32 136.41 139.04 2,645,370 +2.84(+2.09%)
Jul 27, 2007 141.69 142.65 136.18 136.20 3,338,337 -5.84(-4.11%)
Jul 26, 2007 145.93 147.00 137.12 142.04 4,384,147 -6.23(-4.20%)
Jul 25, 2007 149.79 149.94 145.94 148.27 1,720,728 -0.90(-0.60%)
Jul 24, 2007 149.46 151.49 148.08 149.17 2,298,966 -0.52(-0.35%)
Jul 23, 2007 154.20 154.48 149.44 149.69 2,067,471 -3.65(-2.38%)
Jul 20, 2007 154.84 154.84 152.84 153.34 1,767,612 -0.53(-0.34%)
Jul 19, 2007 153.03 154.37 152.97 153.87 1,175,126 +0.69(+0.45%)
Jul 18, 2007 153.12 154.29 151.26 153.18 2,507,749 -1.99(-1.28%)
Jul 17, 2007 156.99 156.99 154.98 155.17 1,258,888 -0.54(-0.35%)
Jul 16, 2007 157.40 157.56 155.01 155.71 1,578,087 -1.69(-1.07%)
Jul 13, 2007 155.28 157.65 154.90 157.40 2,018,129 +2.31(+1.49%)
Jul 12, 2007 155.32 155.95 154.30 155.09 2,880,080 +0.13(+0.08%)
Jul 11, 2007 153.16 155.25 152.65 154.96 4,087,798 +0.75(+0.49%)
Jul 10, 2007 159.60 162.38 153.60 154.21 10,704,535 -17.20(-10.03%)
Jul 09, 2007 173.81 174.05 170.35 171.41 1,130,436 -2.65(-1.52%)
Jul 06, 2007 168.01 174.53 167.78 174.06 1,759,403 +5.68(+3.37%)
Jul 05, 2007 168.44 169.14 167.63 168.38 843,177 -0.65(-0.38%)
Jul 03, 2007 169.37 169.67 168.40 169.03 580,760 -0.37(-0.22%)
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.