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, 2004 99.19 99.82 98.70 98.95 538,100 -0.41(-0.41%)
Dec 30, 2004 100.25 100.40 99.25 99.36 820,200 -0.58(-0.58%)
Dec 29, 2004 99.65 100.00 99.43 99.94 540,600 +0.09(+0.09%)
Dec 28, 2004 99.71 100.20 99.27 99.85 612,000 -0.27(-0.27%)
Dec 27, 2004 100.58 101.85 99.56 100.12 845,400 -0.17(-0.17%)
Dec 23, 2004 101.25 101.25 99.90 100.29 558,800 -1.16(-1.14%)
Dec 22, 2004 99.05 101.46 98.98 101.45 1,869,300 +1.00(+1.00%)
Dec 21, 2004 98.30 101.50 98.30 100.45 1,463,400 +2.05(+2.08%)
Dec 20, 2004 99.95 100.00 96.60 98.40 2,512,900 -1.88(-1.87%)
Dec 17, 2004 103.34 103.50 100.00 100.28 1,597,600 -0.99(-0.98%)
Dec 16, 2004 103.50 103.87 100.80 101.27 936,000 -2.00(-1.94%)
Dec 15, 2004 103.70 103.85 101.80 103.27 1,004,100 -0.54(-0.52%)
Dec 14, 2004 103.23 103.93 101.88 103.81 1,328,900 +0.86(+0.84%)
Dec 13, 2004 103.30 105.73 102.33 102.95 1,255,100 -0.53(-0.51%)
Dec 10, 2004 103.94 104.22 102.55 103.48 1,000,600 -0.25(-0.24%)
Dec 09, 2004 101.05 104.24 100.32 103.73 1,782,700 +2.64(+2.61%)
Dec 08, 2004 100.96 101.78 98.08 101.09 2,038,300 -0.07(-0.07%)
Dec 07, 2004 104.25 104.37 101.15 101.16 1,881,800 -3.05(-2.93%)
Dec 06, 2004 104.70 105.39 103.25 104.21 1,791,500 +0.25(+0.24%)
Dec 03, 2004 103.50 105.00 102.50 103.96 1,969,800 +0.04(+0.04%)
Dec 02, 2004 104.81 106.75 102.68 103.92 2,213,300 -0.13(-0.12%)
Dec 01, 2004 103.01 104.82 102.00 104.05 2,570,200 +1.22(+1.19%)
Nov 30, 2004 102.07 104.05 100.60 102.83 2,206,200 +0.82(+0.80%)
Nov 29, 2004 107.19 107.30 100.52 102.01 3,094,400 -5.38(-5.01%)
Nov 26, 2004 105.22 107.83 104.90 107.39 1,164,500 +2.12(+2.01%)
Nov 24, 2004 104.05 106.16 102.27 105.27 2,605,600 +0.97(+0.93%)
Nov 23, 2004 97.83 104.30 97.70 104.30 5,965,600 +6.58(+6.73%)
Nov 22, 2004 104.20 104.20 96.98 97.72 7,286,000 -7.27(-6.92%)
Nov 19, 2004 105.00 106.00 101.50 104.99 6,122,500 +1.28(+1.23%)
Nov 18, 2004 107.97 108.68 100.12 103.71 12,383,100 -5.29(-4.85%)
Nov 17, 2004 113.55 119.69 108.21 109.00 28,728,100 +7.78(+7.69%)
Nov 16, 2004 102.50 103.62 100.75 101.22 1,548,500 -1.51(-1.47%)
Nov 15, 2004 106.50 107.75 101.57 102.73 3,111,000 -3.26(-3.08%)
Nov 12, 2004 102.50 106.30 101.32 105.99 2,758,300 +3.89(+3.81%)
Nov 11, 2004 100.00 103.22 98.16 102.10 2,764,800 +3.01(+3.04%)
Nov 10, 2004 96.00 100.61 95.72 99.09 3,307,800 +2.68(+2.78%)
Nov 09, 2004 96.20 97.00 95.01 96.41 1,724,300 +1.00(+1.05%)
Nov 08, 2004 95.34 96.75 94.63 95.41 1,768,100 +0.38(+0.40%)
Nov 05, 2004 91.61 98.50 91.07 95.03 4,130,500 +3.71(+4.06%)
Nov 04, 2004 91.60 91.92 90.73 91.32 1,105,300 -0.27(-0.29%)
Nov 03, 2004 91.90 92.00 90.24 91.59 1,091,000 +0.44(+0.48%)
Nov 02, 2004 92.04 92.94 90.43 91.15 1,051,000 -0.82(-0.89%)
Nov 01, 2004 91.71 92.21 91.25 91.97 905,900 -0.07(-0.08%)
Oct 29, 2004 92.02 94.32 90.63 92.04 1,298,000 -0.14(-0.15%)
Oct 28, 2004 92.46 92.78 91.18 92.18 819,800 +0.04(+0.04%)
Oct 27, 2004 91.16 93.18 89.81 92.14 1,549,700 +0.82(+0.90%)
Oct 26, 2004 90.31 91.99 89.86 91.32 1,387,500 +1.04(+1.15%)
Oct 25, 2004 89.12 90.72 88.49 90.28 875,400 +0.91(+1.02%)
Oct 22, 2004 91.45 92.80 88.80 89.37 1,499,000 -1.67(-1.83%)
Oct 21, 2004 90.25 91.94 88.90 91.04 1,446,200 +0.73(+0.81%)
Oct 20, 2004 89.03 90.50 87.76 90.31 1,167,900 +1.28(+1.44%)
Oct 19, 2004 91.72 91.78 88.40 89.03 1,693,000 -1.99(-2.19%)
Oct 18, 2004 86.67 91.23 86.00 91.02 2,419,000 +4.31(+4.97%)
Oct 15, 2004 86.38 87.50 84.91 86.71 1,235,700 +0.59(+0.69%)
Oct 14, 2004 87.69 87.90 85.55 86.12 1,217,300 -1.13(-1.30%)
Oct 13, 2004 87.48 88.25 86.75 87.25 1,159,100 +0.27(+0.31%)
Oct 12, 2004 87.70 87.98 85.88 86.98 1,281,600 -1.17(-1.33%)
Oct 11, 2004 87.44 89.00 87.36 88.15 1,129,900 +1.16(+1.33%)
Oct 08, 2004 87.69 87.91 86.35 86.99 856,800 -0.76(-0.87%)
Oct 07, 2004 87.44 88.40 86.70 87.75 1,334,300 +0.53(+0.61%)
Oct 06, 2004 89.24 89.60 85.21 87.22 2,468,000 -1.98(-2.22%)
Oct 05, 2004 90.68 91.07 88.91 89.20 1,204,400 -1.33(-1.47%)
Oct 04, 2004 88.71 91.48 88.05 90.53 2,364,300 +2.47(+2.80%)
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.