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 (%)
Dec 31, 2003 23.20 24.30 23.20 23.95 781,600 +0.64(+2.75%)
Dec 30, 2003 23.50 23.57 23.09 23.31 707,014 -0.09(-0.38%)
Dec 29, 2003 23.50 23.65 23.00 23.40 1,010,381 -0.10(-0.43%)
Dec 26, 2003 24.74 24.95 23.40 23.50 580,179 -1.20(-4.86%)
Dec 24, 2003 25.25 25.30 24.70 24.70 342,639 -0.56(-2.22%)
Dec 23, 2003 26.30 26.45 25.20 25.26 491,113 -1.20(-4.54%)
Dec 22, 2003 26.70 26.80 26.20 26.46 376,270 -0.49(-1.82%)
Dec 19, 2003 26.75 27.40 26.51 26.95 896,268 +0.01(+0.04%)
Dec 18, 2003 25.29 27.48 25.29 26.94 664,527 +1.54(+6.06%)
Dec 17, 2003 24.97 25.61 24.97 25.40 461,807 +0.49(+1.97%)
Dec 16, 2003 23.96 25.25 23.70 24.91 815,355 +0.91(+3.79%)
Dec 15, 2003 25.16 25.50 23.50 24.00 1,350,436 -1.00(-4.00%)
Dec 12, 2003 25.52 25.65 24.54 25.00 263,988 -0.20(-0.79%)
Dec 11, 2003 26.00 26.90 25.07 25.20 427,100 -0.71(-2.74%)
Dec 10, 2003 26.03 26.50 25.77 25.91 640,753 -0.34(-1.30%)
Dec 09, 2003 26.80 27.22 25.80 26.25 1,066,853 -1.11(-4.06%)
Dec 08, 2003 29.00 29.60 26.50 27.36 1,131,504 -2.04(-6.94%)
Dec 05, 2003 31.30 30.45 29.01 29.40 569,766 -1.90(-6.07%)
Dec 04, 2003 32.65 32.66 30.72 31.30 406,084 -1.44(-4.40%)
Dec 03, 2003 32.42 33.21 32.42 32.74 215,207 +0.16(+0.49%)
Dec 02, 2003 32.68 34.55 31.80 32.58 717,887 -0.13(-0.40%)
Dec 01, 2003 30.55 32.71 30.45 32.71 862,688 +2.27(+7.46%)
Nov 28, 2003 28.90 30.65 28.80 30.44 188,826 +1.44(+4.97%)
Nov 26, 2003 29.84 29.98 28.61 29.00 340,687 -0.99(-3.30%)
Nov 25, 2003 30.00 30.01 29.39 29.99 160,296 -0.01(-0.03%)
Nov 24, 2003 28.60 30.00 28.60 30.00 185,419 +1.66(+5.86%)
Nov 21, 2003 29.14 29.00 28.47 28.34 81,038 -0.80(-2.75%)
Nov 20, 2003 29.12 29.35 28.55 29.14 212,031 -0.19(-0.65%)
Nov 19, 2003 28.90 29.43 28.86 29.33 130,078 +0.31(+1.06%)
Nov 18, 2003 29.32 29.38 28.91 29.02 292,785 -0.38(-1.29%)
Nov 17, 2003 30.00 30.01 28.50 29.40 214,666 -0.60(-2.00%)
Nov 14, 2003 29.45 30.61 29.45 30.00 211,604 +0.45(+1.52%)
Nov 13, 2003 29.79 29.85 28.68 29.55 352,763 -0.24(-0.81%)
Nov 12, 2003 29.45 29.99 29.10 29.79 273,764 +0.05(+0.17%)
Nov 11, 2003 29.75 29.75 29.25 29.74 178,437 +0.04(+0.13%)
Nov 10, 2003 29.80 29.80 29.22 29.70 243,866 +0.12(+0.41%)
Nov 07, 2003 28.35 29.70 28.33 29.58 205,762 +1.35(+4.78%)
Nov 06, 2003 27.40 28.24 27.40 28.23 149,814 +0.69(+2.51%)
Nov 05, 2003 28.48 28.53 27.20 27.54 212,333 -0.91(-3.20%)
Nov 04, 2003 28.68 28.70 28.25 28.45 345,786 +0.15(+0.53%)
Nov 03, 2003 28.94 29.34 28.00 28.30 164,014 -0.69(-2.38%)
Oct 31, 2003 28.00 29.00 28.00 28.99 195,264 +1.38(+5.00%)
Oct 30, 2003 27.79 28.39 27.58 27.61 134,775 -0.18(-0.65%)
Oct 29, 2003 27.80 28.55 27.26 27.79 171,602 +0.04(+0.14%)
Oct 28, 2003 26.57 27.75 26.41 27.75 173,700 +1.31(+4.95%)
Oct 27, 2003 26.95 27.50 25.97 26.44 326,300 -0.56(-2.07%)
Oct 24, 2003 27.20 27.70 26.85 27.00 169,800 -0.25(-0.92%)
Oct 23, 2003 27.90 27.91 27.20 27.25 203,900 -0.75(-2.68%)
Oct 22, 2003 27.91 28.24 27.70 28.00 106,500 -0.14(-0.50%)
Oct 21, 2003 27.95 28.80 27.82 28.14 127,309 +0.03(+0.11%)
Oct 20, 2003 28.25 28.38 27.50 28.11 371,920 -0.38(-1.33%)
Oct 17, 2003 29.97 29.97 28.01 28.49 484,336 -1.46(-4.87%)
Oct 16, 2003 30.02 30.20 29.87 29.95 321,200 -0.07(-0.23%)
Oct 15, 2003 30.58 31.12 29.85 30.02 374,540 -0.51(-1.67%)
Oct 14, 2003 30.38 30.90 30.00 30.53 417,379 +0.03(+0.10%)
Oct 13, 2003 29.98 30.50 29.72 30.50 471,878 +0.70(+2.35%)
Oct 10, 2003 28.60 29.80 28.25 29.80 385,736 +1.25(+4.38%)
Oct 09, 2003 25.81 28.55 25.80 28.55 415,356 +2.75(+10.66%)
Oct 08, 2003 25.24 26.06 25.19 25.80 218,023 +0.60(+2.38%)
Oct 07, 2003 25.25 25.30 24.63 25.20 66,181 -0.05(-0.20%)
Oct 06, 2003 25.07 25.91 24.76 25.25 137,531 +0.00(+0.00%)
Oct 03, 2003 24.70 25.80 24.66 25.25 189,959 +0.47(+1.90%)
Oct 02, 2003 25.55 25.71 24.55 24.78 158,554 -0.90(-3.50%)
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.