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%)
Apr 01, 2008 97.99 102.73 96.09 102.35 2,062,684 +6.90(+7.23%)
Mar 31, 2008 95.55 97.48 93.97 95.45 1,622,011 -0.10(-0.11%)
Mar 28, 2008 94.94 99.76 94.22 95.55 2,523,630 -3.07(-3.11%)
Mar 27, 2008 100.65 101.31 97.71 98.62 1,534,345 -2.01(-2.00%)
Mar 26, 2008 99.72 101.09 98.68 100.63 1,943,022 -0.18(-0.18%)
Mar 25, 2008 104.23 104.23 99.11 100.81 2,737,794 -3.52(-3.38%)
Mar 24, 2008 97.24 105.46 96.44 104.33 3,059,067 +7.22(+7.43%)
Mar 21, 2008 93.01 97.61 91.27 97.11 4,258,799 +0.00(+0.00%)
Mar 20, 2008 93.01 97.61 91.27 97.11 4,258,799 +5.93(+6.50%)
Mar 19, 2008 92.59 94.43 90.04 91.19 2,453,673 -0.59(-0.64%)
Mar 18, 2008 90.08 92.56 89.29 91.78 2,293,437 +2.70(+3.03%)
Mar 17, 2008 87.89 90.00 86.39 89.07 2,264,328 +0.19(+0.21%)
Mar 14, 2008 88.88 89.77 85.60 88.89 2,909,114 +0.46(+0.52%)
Mar 13, 2008 86.10 89.28 85.28 88.43 1,699,139 +0.89(+1.01%)
Mar 12, 2008 87.22 89.68 86.54 87.54 1,801,354 +0.31(+0.35%)
Mar 11, 2008 86.51 88.34 84.75 87.23 1,642,151 +2.15(+2.53%)
Mar 10, 2008 86.45 87.16 84.43 85.08 2,163,778 -1.27(-1.47%)
Mar 07, 2008 86.71 89.69 85.02 86.35 2,561,756 -1.06(-1.21%)
Mar 06, 2008 90.29 90.69 87.30 87.41 1,942,391 -2.87(-3.18%)
Mar 05, 2008 89.74 92.73 89.35 90.28 1,721,844 +0.58(+0.65%)
Mar 04, 2008 89.43 93.47 88.82 89.70 2,987,684 -0.50(-0.55%)
Mar 03, 2008 89.08 91.36 89.04 90.20 1,722,072 +0.79(+0.89%)
Feb 29, 2008 93.29 94.25 88.98 89.40 2,640,164 -5.40(-5.70%)
Feb 28, 2008 93.32 97.87 91.69 94.80 4,835,451 -0.19(-0.20%)
Feb 27, 2008 93.87 96.16 92.60 94.99 2,605,929 +0.22(+0.24%)
Feb 26, 2008 92.50 97.39 92.36 94.77 3,650,347 +2.13(+2.30%)
Feb 25, 2008 89.57 93.45 88.50 92.64 2,546,530 +2.37(+2.63%)
Feb 22, 2008 90.67 90.92 88.17 90.26 1,223,772 +0.50(+0.56%)
Feb 21, 2008 93.28 94.13 89.47 89.76 1,115,723 -2.32(-2.52%)
Feb 20, 2008 89.76 93.44 88.82 92.07 1,965,131 +2.03(+2.25%)
Feb 19, 2008 95.19 95.19 88.93 90.05 2,127,372 -2.28(-2.47%)
Feb 18, 2008 90.46 92.78 90.23 92.33 1,837,458 +0.00(+0.00%)
Feb 15, 2008 90.46 92.78 90.23 92.33 1,837,458 +1.22(+1.33%)
Feb 14, 2008 94.66 94.66 90.81 91.11 2,349,325 -3.45(-3.65%)
Feb 13, 2008 96.29 96.30 92.47 94.56 1,724,429 +1.94(+2.09%)
Feb 12, 2008 94.89 96.74 92.07 92.63 2,140,162 -1.87(-1.98%)
Feb 11, 2008 92.42 94.89 91.35 94.50 2,757,321 +2.32(+2.52%)
Feb 08, 2008 93.90 95.44 90.57 92.18 2,560,560 -3.82(-3.98%)
Feb 07, 2008 90.95 97.39 90.69 96.00 2,968,037 +4.68(+5.13%)
Feb 06, 2008 96.12 97.93 90.95 91.32 2,067,084 -4.33(-4.53%)
Feb 05, 2008 97.54 100.47 95.18 95.65 2,194,323 -3.37(-3.40%)
Feb 04, 2008 100.98 102.84 97.28 99.01 2,078,560 -2.25(-2.22%)
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.