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 (%)
Feb 28, 2007 178.91 181.83 177.18 180.25 1,436,872 +1.71(+0.96%)
Feb 27, 2007 183.58 184.43 178.12 178.54 2,542,223 -8.10(-4.34%)
Feb 26, 2007 188.89 189.70 184.69 186.64 1,467,574 -1.01(-0.54%)
Feb 23, 2007 189.19 189.92 186.85 187.65 1,120,078 -2.32(-1.22%)
Feb 22, 2007 188.26 189.97 187.01 189.97 1,564,114 +1.19(+0.63%)
Feb 21, 2007 187.85 189.39 187.12 188.78 1,457,705 -0.30(-0.16%)
Feb 20, 2007 187.03 189.37 185.25 189.08 1,688,852 +1.82(+0.97%)
Feb 16, 2007 186.00 187.50 185.23 187.26 1,641,696 +1.15(+0.62%)
Feb 15, 2007 183.40 186.29 183.38 186.11 1,395,995 +2.47(+1.35%)
Feb 14, 2007 182.45 184.42 180.85 183.64 1,247,980 +1.69(+0.93%)
Feb 13, 2007 181.98 182.94 181.29 181.95 1,016,078 +0.57(+0.31%)
Feb 12, 2007 182.46 182.63 180.50 181.38 1,279,117 -0.09(-0.05%)
Feb 09, 2007 185.06 187.27 180.10 181.47 5,034,750 +0.66(+0.37%)
Feb 08, 2007 179.24 181.65 178.00 180.81 1,245,944 +0.69(+0.38%)
Feb 07, 2007 178.49 180.20 177.45 180.12 1,167,974 +2.07(+1.16%)
Feb 06, 2007 180.89 181.40 177.24 178.05 1,910,865 -1.82(-1.01%)
Feb 05, 2007 176.99 182.80 176.50 179.87 2,459,499 +2.74(+1.55%)
Feb 02, 2007 177.66 178.16 176.50 177.13 805,511 +0.18(+0.10%)
Feb 01, 2007 177.64 178.53 175.77 176.95 1,211,889 +0.30(+0.17%)
Jan 31, 2007 175.25 177.39 174.80 176.65 1,036,155 +1.07(+0.61%)
Jan 30, 2007 176.21 176.66 174.84 175.58 1,038,863 -0.96(-0.54%)
Jan 29, 2007 175.10 178.49 175.05 176.54 1,538,603 +1.38(+0.79%)
Jan 26, 2007 176.30 176.47 174.95 175.16 1,181,890 -0.36(-0.21%)
Jan 25, 2007 178.20 178.96 174.84 175.52 1,513,960 -3.72(-2.08%)
Jan 24, 2007 177.70 179.50 176.77 179.24 938,130 +1.67(+0.94%)
Jan 23, 2007 177.34 178.94 176.71 177.57 1,559,926 +0.31(+0.17%)
Jan 22, 2007 181.09 181.67 176.19 177.26 1,774,115 -2.26(-1.26%)
Jan 19, 2007 177.80 179.75 176.68 179.52 1,523,716 +1.49(+0.84%)
Jan 18, 2007 177.69 179.79 177.35 178.03 1,670,921 +0.62(+0.35%)
Jan 17, 2007 178.85 179.55 177.20 177.41 1,313,044 -1.66(-0.93%)
Jan 16, 2007 178.00 179.73 177.50 179.07 1,515,426 +1.29(+0.73%)
Jan 12, 2007 173.97 177.85 173.34 177.78 2,140,520 +3.30(+1.89%)
Jan 11, 2007 172.48 175.66 171.03 174.48 2,340,586 +2.39(+1.39%)
Jan 10, 2007 171.00 172.85 168.61 172.09 4,355,811 +5.86(+3.53%)
Jan 09, 2007 165.23 167.25 165.22 166.23 1,610,135 +0.90(+0.54%)
Jan 08, 2007 165.77 166.66 164.31 165.33 1,813,052 -0.71(-0.43%)
Jan 05, 2007 167.78 167.78 165.05 166.04 1,723,441 -0.96(-0.57%)
Jan 04, 2007 166.97 167.98 165.00 167.00 1,796,334 -0.28(-0.17%)
Jan 03, 2007 169.49 170.62 165.11 167.28 1,977,086 -0.65(-0.39%)
Dec 29, 2006 167.50 169.68 167.00 167.93 1,204,832 -0.07(-0.04%)
Dec 28, 2006 167.96 168.88 166.83 168.00 886,320 -0.41(-0.24%)
Dec 27, 2006 167.72 168.67 166.87 168.41 937,905 +1.78(+1.07%)
Dec 26, 2006 167.40 168.07 166.07 166.63 1,128,232 -1.11(-0.66%)
Dec 22, 2006 168.07 170.28 167.29 167.74 1,787,087 -0.19(-0.11%)
Dec 21, 2006 171.42 171.89 167.93 167.93 1,788,710 -2.58(-1.51%)
Dec 20, 2006 172.18 172.83 170.51 170.51 1,060,845 -0.94(-0.55%)
Dec 19, 2006 171.70 173.26 169.28 171.45 1,660,157 -0.39(-0.23%)
Dec 18, 2006 175.06 176.27 171.55 171.84 2,188,903 -3.25(-1.86%)
Dec 15, 2006 176.70 177.49 174.30 175.09 2,242,416 -0.85(-0.48%)
Dec 14, 2006 174.57 176.31 173.11 175.94 1,212,153 +1.91(+1.10%)
Dec 13, 2006 176.43 176.43 173.25 174.03 1,243,886 -1.16(-0.66%)
Dec 12, 2006 175.80 176.35 174.11 175.19 1,682,867 -0.95(-0.54%)
Dec 11, 2006 175.62 178.00 175.04 176.14 1,896,404 +2.04(+1.17%)
Dec 08, 2006 173.60 175.44 172.40 174.10 1,140,885 -0.15(-0.09%)
Dec 07, 2006 175.96 176.00 173.58 174.25 1,305,169 -0.68(-0.39%)
Dec 06, 2006 174.37 175.64 173.59 174.93 992,070 -0.17(-0.10%)
Dec 05, 2006 174.50 175.60 171.17 175.10 1,610,640 +1.95(+1.13%)
Dec 04, 2006 170.99 174.40 170.41 173.15 1,593,766 +3.02(+1.78%)
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.