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, 2007 94.27 96.81 93.87 95.23 2,363,997 -0.05(-0.05%)
Dec 28, 2007 95.19 96.03 94.22 95.27 2,053,125 +0.88(+0.93%)
Dec 27, 2007 94.84 96.33 94.03 94.40 2,764,710 -1.74(-1.81%)
Dec 26, 2007 97.45 97.45 94.08 96.13 2,818,799 -1.57(-1.60%)
Dec 24, 2007 93.79 98.16 93.79 97.70 1,085,013 +2.52(+2.65%)
Dec 21, 2007 97.43 97.43 93.27 95.18 4,743,827 -0.45(-0.47%)
Dec 20, 2007 98.39 98.45 94.79 95.63 2,474,290 -2.21(-2.26%)
Dec 19, 2007 98.89 99.11 97.42 97.84 2,409,931 -0.78(-0.79%)
Dec 18, 2007 97.89 99.05 95.82 98.62 3,439,594 +1.59(+1.63%)
Dec 17, 2007 97.95 99.00 96.59 97.04 3,598,745 -1.17(-1.19%)
Dec 14, 2007 100.78 100.87 97.90 98.20 2,924,492 -3.83(-3.75%)
Dec 13, 2007 102.51 103.26 100.53 102.03 2,394,768 -0.64(-0.62%)
Dec 12, 2007 105.68 106.53 101.29 102.67 2,999,046 -0.25(-0.24%)
Dec 11, 2007 106.84 108.98 102.33 102.91 3,469,430 -3.93(-3.68%)
Dec 10, 2007 107.31 107.31 105.29 106.84 2,039,283 -0.53(-0.50%)
Dec 07, 2007 104.29 107.74 102.89 107.38 2,823,038 +3.07(+2.94%)
Dec 06, 2007 102.67 104.31 100.42 104.31 2,392,436 -0.51(-0.49%)
Dec 05, 2007 103.54 105.46 102.60 104.82 2,654,701 +2.53(+2.47%)
Dec 04, 2007 101.05 103.11 100.45 102.29 3,185,660 -0.78(-0.76%)
Dec 03, 2007 99.23 104.35 98.01 103.08 4,820,225 +4.62(+4.69%)
Nov 30, 2007 98.57 101.39 96.81 98.46 5,786,201 +1.33(+1.36%)
Nov 29, 2007 94.76 97.30 91.68 97.13 16,636,854 -11.43(-10.53%)
Nov 28, 2007 107.27 110.33 104.99 108.56 4,039,303 +4.46(+4.28%)
Nov 27, 2007 101.04 105.89 100.77 104.10 3,022,527 +3.53(+3.51%)
Nov 26, 2007 105.26 105.80 100.36 100.57 3,662,986 -4.48(-4.27%)
Nov 23, 2007 104.47 106.48 103.02 105.05 1,453,473 +2.11(+2.05%)
Nov 21, 2007 102.54 104.89 99.73 102.94 3,772,654 -1.43(-1.37%)
Nov 20, 2007 107.27 107.54 101.95 104.37 4,867,074 -2.19(-2.06%)
Nov 19, 2007 112.21 112.56 106.56 106.56 3,854,813 -6.32(-5.60%)
Nov 16, 2007 111.25 114.08 110.21 112.88 4,159,195 +2.22(+2.01%)
Nov 15, 2007 112.14 112.89 109.60 110.66 3,616,840 -1.98(-1.76%)
Nov 14, 2007 117.18 118.42 112.27 112.64 4,149,101 -4.92(-4.18%)
Nov 13, 2007 116.19 118.12 115.30 117.56 2,678,467 +3.10(+2.71%)
Nov 12, 2007 112.67 117.31 112.02 114.46 3,208,385 +1.67(+1.48%)
Nov 09, 2007 113.38 115.62 111.88 112.79 3,043,868 -3.14(-2.71%)
Nov 08, 2007 117.58 118.81 112.44 115.93 5,193,462 -0.74(-0.63%)
Nov 07, 2007 119.96 120.43 116.64 116.67 2,947,025 -4.95(-4.07%)
Nov 06, 2007 121.30 122.14 117.64 121.62 3,399,154 +0.95(+0.79%)
Nov 05, 2007 122.00 123.50 119.44 120.67 2,965,325 -2.66(-2.16%)
Nov 02, 2007 123.91 124.13 119.54 123.32 3,460,891 +0.58(+0.47%)
Nov 01, 2007 124.00 125.32 122.75 122.75 3,644,823 -3.03(-2.41%)
Oct 31, 2007 127.19 128.56 123.31 125.78 3,022,814 -0.81(-0.64%)
Oct 30, 2007 127.11 127.71 125.75 126.59 1,690,566 -1.31(-1.02%)
Oct 29, 2007 128.27 130.17 126.95 127.90 1,838,200 +0.50(+0.39%)
Oct 26, 2007 126.63 128.26 124.12 127.40 2,034,958 +0.89(+0.70%)
Oct 25, 2007 128.28 128.28 124.42 126.52 3,595,177 +0.23(+0.19%)
Oct 24, 2007 127.58 127.84 122.61 126.28 3,232,099 -1.86(-1.45%)
Oct 23, 2007 128.05 128.85 124.68 128.14 3,619,833 +0.95(+0.75%)
Oct 22, 2007 123.51 127.48 122.94 127.19 5,585,740 +5.05(+4.13%)
Oct 19, 2007 125.09 125.09 120.39 122.14 6,188,884 -2.95(-2.36%)
Oct 18, 2007 125.66 125.74 122.86 125.09 2,743,993 -1.17(-0.92%)
Oct 17, 2007 128.27 129.48 122.55 126.25 3,748,790 -0.51(-0.41%)
Oct 16, 2007 127.73 128.39 125.43 126.77 2,976,925 -2.14(-1.66%)
Oct 15, 2007 131.99 133.26 127.02 128.91 2,995,296 -3.94(-2.96%)
Oct 12, 2007 133.19 135.72 130.34 132.84 2,354,277 +0.32(+0.24%)
Oct 11, 2007 136.71 138.68 131.58 132.53 3,210,968 -4.09(-2.99%)
Oct 10, 2007 137.46 139.11 135.31 136.61 2,478,128 +0.48(+0.36%)
Oct 09, 2007 140.91 142.30 133.21 136.13 3,934,529 -4.78(-3.39%)
Oct 08, 2007 139.51 142.69 138.20 140.91 2,477,362 +1.64(+1.18%)
Oct 05, 2007 133.21 142.65 133.21 139.26 4,950,304 +7.31(+5.54%)
Oct 04, 2007 131.57 134.55 130.15 131.95 4,747,719 +2.91(+2.26%)
Oct 03, 2007 131.52 132.07 128.05 129.03 6,426,825 +2.16(+1.70%)
Oct 02, 2007 121.58 127.51 121.08 126.88 3,592,278 +5.31(+4.37%)
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.