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 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%)
Mar 01, 2005 91.35 93.16 91.02 92.70 1,492,104 +1.57(+1.72%)
Feb 28, 2005 90.81 91.51 89.05 91.13 1,252,130 +0.74(+0.82%)
Feb 25, 2005 91.31 91.63 89.19 90.39 1,290,645 -0.71(-0.78%)
Feb 24, 2005 90.86 91.54 88.04 91.10 2,311,239 +0.39(+0.43%)
Feb 23, 2005 90.69 91.94 89.65 90.71 1,260,066 +0.73(+0.81%)
Feb 22, 2005 93.26 93.73 89.58 89.98 1,637,799 -3.71(-3.96%)
Feb 18, 2005 94.06 95.02 93.59 93.69 910,865 -0.29(-0.31%)
Feb 17, 2005 95.59 95.87 93.70 93.98 1,060,216 -1.11(-1.17%)
Feb 16, 2005 95.64 96.16 94.73 95.09 906,350 -1.18(-1.22%)
Feb 15, 2005 95.44 97.00 94.52 96.27 1,665,578 +0.64(+0.66%)
Feb 14, 2005 96.16 96.16 92.93 95.64 1,511,579 -0.68(-0.71%)
Feb 11, 2005 93.61 96.41 93.05 96.32 2,042,268 +3.09(+3.31%)
Feb 10, 2005 94.42 95.03 92.56 93.23 1,456,629 -1.26(-1.34%)
Feb 09, 2005 95.52 96.05 93.75 94.50 1,170,791 -1.21(-1.26%)
Feb 08, 2005 95.63 97.06 95.18 95.70 1,338,792 +0.18(+0.19%)
Feb 07, 2005 97.14 97.39 94.76 95.52 1,514,080 -1.65(-1.69%)
Feb 04, 2005 93.22 97.28 92.98 97.17 3,107,876 +3.67(+3.93%)
Feb 03, 2005 89.90 94.10 89.44 93.50 2,262,460 +3.20(+3.54%)
Feb 02, 2005 88.49 90.46 87.86 90.30 1,379,567 +2.31(+2.62%)
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.