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 (%)
May 28, 2004 47.62 49.23 47.62 48.95 770,516 +1.27(+2.67%)
May 27, 2004 48.06 48.92 47.36 47.68 815,438 -0.16(-0.33%)
May 26, 2004 47.68 48.46 47.34 47.84 1,080,798 -0.02(-0.04%)
May 25, 2004 47.87 48.57 47.22 47.86 1,395,893 +0.18(+0.37%)
May 24, 2004 46.51 48.27 46.06 47.68 1,333,644 +1.77(+3.85%)
May 21, 2004 45.19 46.51 44.69 45.92 1,502,422 +0.85(+1.89%)
May 20, 2004 45.42 45.81 44.68 45.06 830,091 -0.30(-0.66%)
May 19, 2004 45.93 46.84 44.41 45.36 1,345,195 -0.25(-0.55%)
May 18, 2004 45.27 46.80 44.47 45.62 2,283,955 +0.16(+0.35%)
May 17, 2004 42.50 46.22 42.15 45.46 4,431,968 +4.04(+9.75%)
May 14, 2004 40.64 41.46 40.21 41.42 500,023 +1.06(+2.62%)
May 13, 2004 40.06 40.44 39.67 40.36 343,652 +0.07(+0.16%)
May 12, 2004 40.30 40.44 39.08 40.30 631,686 -0.07(-0.16%)
May 11, 2004 39.50 40.67 39.39 40.36 592,647 +1.03(+2.61%)
May 10, 2004 39.65 39.75 38.02 39.33 1,069,033 -0.43(-1.08%)
May 07, 2004 40.42 41.23 39.13 39.76 755,114 -1.00(-2.45%)
May 06, 2004 41.42 41.57 39.91 40.76 640,136 -0.65(-1.58%)
May 05, 2004 41.17 41.93 41.12 41.42 560,453 +0.35(+0.84%)
May 04, 2004 40.55 41.64 39.91 41.07 1,132,030 +0.76(+1.88%)
May 03, 2004 41.64 41.70 39.60 40.32 1,023,362 -1.41(-3.38%)
Apr 30, 2004 41.13 41.87 39.19 41.73 1,273,748 +0.67(+1.64%)
Apr 29, 2004 42.17 42.17 40.21 41.05 1,333,109 -1.17(-2.77%)
Apr 28, 2004 43.21 43.41 41.98 42.22 371,033 -0.78(-1.80%)
Apr 27, 2004 43.10 43.81 42.17 43.00 520,879 -0.17(-0.39%)
Apr 26, 2004 44.10 44.37 42.56 43.17 790,838 -0.73(-1.66%)
Apr 23, 2004 43.63 44.88 42.73 43.90 760,355 +0.38(+0.88%)
Apr 22, 2004 42.49 43.93 41.93 43.51 460,235 +1.11(+2.62%)
Apr 21, 2004 43.25 43.36 42.03 42.40 526,869 -0.85(-1.97%)
Apr 20, 2004 43.77 44.72 42.49 43.25 765,596 -0.08(-0.19%)
Apr 19, 2004 41.13 43.59 41.11 43.34 1,385,839 +1.62(+3.88%)
Apr 16, 2004 40.44 41.73 40.20 41.72 956,193 +1.51(+3.77%)
Apr 15, 2004 39.89 40.31 39.29 40.20 488,792 +0.30(+0.75%)
Apr 14, 2004 41.09 41.30 39.80 39.90 669,549 -1.47(-3.55%)
Apr 13, 2004 42.08 42.76 41.17 41.37 606,445 -0.71(-1.69%)
Apr 12, 2004 41.90 42.98 41.26 42.08 392,210 +0.01(+0.02%)
Apr 08, 2004 42.37 43.38 41.54 42.07 782,709 -0.25(-0.60%)
Apr 07, 2004 42.35 43.19 41.75 42.33 468,363 -0.15(-0.35%)
Apr 06, 2004 43.03 43.04 42.33 42.48 610,402 -0.67(-1.56%)
Apr 05, 2004 42.78 43.97 42.72 43.15 1,494,614 -0.09(-0.22%)
Apr 02, 2004 41.14 45.35 41.13 43.24 3,689,902 +4.22(+10.81%)
Apr 01, 2004 38.59 40.16 38.04 39.03 909,239 +0.24(+0.63%)
Mar 31, 2004 39.03 39.77 38.52 38.78 878,650 -0.34(-0.86%)
Mar 30, 2004 37.21 39.81 36.92 39.12 2,244,167 +1.72(+4.60%)
Mar 29, 2004 36.46 38.48 36.18 37.40 1,674,515 +1.26(+3.49%)
Mar 26, 2004 35.53 36.17 35.53 36.14 395,312 +0.64(+1.79%)
Mar 25, 2004 34.46 36.25 34.41 35.50 952,985 +0.91(+2.62%)
Mar 24, 2004 34.25 35.80 33.90 34.59 475,316 +0.28(+0.82%)
Mar 23, 2004 35.29 35.59 33.51 34.31 624,413 -0.71(-2.03%)
Mar 22, 2004 35.53 35.71 34.51 35.02 430,394 -0.63(-1.76%)
Mar 19, 2004 35.10 36.93 34.87 35.65 2,055,281 +1.00(+2.89%)
Mar 18, 2004 35.79 36.75 33.99 34.65 4,942,473 +2.23(+6.86%)
Mar 17, 2004 31.75 33.10 31.75 32.42 1,335,997 +0.80(+2.54%)
Mar 16, 2004 31.28 31.79 30.75 31.62 372,744 +0.60(+1.93%)
Mar 15, 2004 31.96 32.48 30.63 31.02 363,225 -0.83(-2.61%)
Mar 12, 2004 31.98 32.54 31.51 31.85 670,940 -0.22(-0.67%)
Mar 11, 2004 32.15 32.38 31.70 32.07 829,770 -0.59(-1.80%)
Mar 10, 2004 32.13 32.66 29.94 32.66 799,074 +0.59(+1.84%)
Mar 09, 2004 30.83 32.51 30.62 32.07 1,911,638 +1.26(+4.10%)
Mar 08, 2004 30.05 31.04 30.05 30.81 1,001,115 +0.41(+1.35%)
Mar 05, 2004 30.69 32.53 28.05 30.40 4,974,560 -0.36(-1.19%)
Mar 04, 2004 30.42 30.76 29.75 30.76 431,677 +0.21(+0.67%)
Mar 03, 2004 28.62 30.55 28.62 30.55 1,853,133 +1.62(+5.59%)
Mar 02, 2004 28.05 29.02 27.96 28.94 328,892 +0.83(+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.