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 (%)
Mar 30, 2007 181.71 182.68 178.45 180.16 1,512,815 -1.04(-0.57%)
Mar 29, 2007 181.33 182.61 179.19 181.20 1,044,889 +1.19(+0.66%)
Mar 28, 2007 180.10 181.74 179.27 180.01 1,225,016 -1.21(-0.67%)
Mar 27, 2007 183.56 183.57 180.38 181.22 1,168,510 -2.34(-1.27%)
Mar 26, 2007 182.38 183.68 180.75 183.56 1,253,900 +1.57(+0.86%)
Mar 23, 2007 180.70 183.34 180.10 181.99 1,323,788 +1.88(+1.04%)
Mar 22, 2007 179.62 180.66 179.00 180.11 1,165,219 +0.95(+0.53%)
Mar 21, 2007 176.37 180.31 174.25 179.16 1,701,693 +3.37(+1.92%)
Mar 20, 2007 176.23 176.81 175.20 175.79 976,532 -0.63(-0.36%)
Mar 19, 2007 174.03 176.49 173.60 176.42 1,106,732 +2.86(+1.65%)
Mar 16, 2007 173.20 175.71 172.75 173.56 1,994,998 -0.70(-0.40%)
Mar 15, 2007 173.52 176.13 173.11 174.26 2,063,168 +0.18(+0.10%)
Mar 14, 2007 177.30 177.30 170.29 174.08 4,049,704 -2.41(-1.37%)
Mar 13, 2007 180.57 179.94 175.37 176.49 2,227,501 -4.08(-2.26%)
Mar 12, 2007 181.03 181.34 179.83 180.57 1,225,488 +0.11(+0.06%)
Mar 09, 2007 181.87 181.90 179.16 180.46 1,267,552 +0.66(+0.37%)
Mar 08, 2007 181.39 182.35 179.58 179.80 1,334,611 -0.59(-0.33%)
Mar 07, 2007 180.07 182.42 179.75 180.39 1,463,291 +0.37(+0.21%)
Mar 06, 2007 179.00 181.82 178.29 180.02 1,781,166 +2.06(+1.16%)
Mar 05, 2007 175.06 179.00 174.43 177.96 2,716,786 +0.86(+0.49%)
Mar 02, 2007 174.89 181.15 174.89 177.10 2,695,380 +1.03(+0.58%)
Mar 01, 2007 176.45 178.00 172.53 176.07 3,458,310 -4.18(-2.32%)
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%)
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.