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 (%)
Apr 29, 2005 136.59 137.80 131.85 135.24 3,485,799 +0.36(+0.27%)
Apr 28, 2005 133.89 136.33 133.00 134.88 1,977,162 +0.53(+0.39%)
Apr 27, 2005 137.16 138.10 134.31 134.35 2,989,062 -3.87(-2.80%)
Apr 26, 2005 134.70 140.15 134.02 138.22 3,877,918 +3.46(+2.57%)
Apr 25, 2005 132.20 135.76 131.50 134.76 2,247,496 +3.73(+2.85%)
Apr 22, 2005 136.80 137.00 130.21 131.03 3,599,274 -6.51(-4.73%)
Apr 21, 2005 135.02 137.75 128.75 137.54 6,224,818 +4.28(+3.21%)
Apr 20, 2005 139.20 139.88 132.40 133.26 3,048,984 -6.12(-4.39%)
Apr 19, 2005 136.51 139.50 135.21 139.38 2,704,362 +3.64(+2.68%)
Apr 18, 2005 134.75 137.68 133.38 135.74 4,662,911 +0.83(+0.62%)
Apr 15, 2005 139.94 141.48 134.32 134.91 5,419,028 -5.46(-3.89%)
Apr 14, 2005 145.64 146.25 137.60 140.37 6,045,428 -5.86(-4.01%)
Apr 13, 2005 147.21 148.26 145.05 146.23 3,657,795 -1.15(-0.78%)
Apr 12, 2005 147.17 148.34 144.06 147.38 5,409,438 +0.42(+0.29%)
Apr 11, 2005 143.45 148.75 142.66 146.96 6,444,117 +4.89(+3.44%)
Apr 08, 2005 139.77 143.60 139.63 142.07 4,323,996 +3.34(+2.41%)
Apr 07, 2005 139.61 143.30 135.62 138.73 5,418,460 +0.31(+0.22%)
Apr 06, 2005 144.11 144.21 137.03 138.42 8,061,136 -4.16(-2.92%)
Apr 05, 2005 145.40 149.50 141.76 142.58 9,143,479 -2.72(-1.87%)
Apr 04, 2005 136.15 145.75 135.45 145.30 9,045,122 +9.91(+7.32%)
Apr 01, 2005 134.45 138.75 132.10 135.39 5,952,215 +2.22(+1.67%)
Mar 31, 2005 130.69 134.95 130.59 133.17 4,832,485 +3.17(+2.44%)
Mar 30, 2005 129.81 130.18 125.90 130.00 4,029,089 +0.40(+0.31%)
Mar 29, 2005 131.35 132.89 128.71 129.60 4,140,406 -1.51(-1.15%)
Mar 28, 2005 131.05 138.00 128.90 131.11 3,534,914 -1.41(-1.06%)
Mar 24, 2005 125.15 132.72 124.82 132.52 15,460,095 +7.69(+6.16%)
Mar 23, 2005 127.14 127.53 122.28 124.83 4,397,442 -2.32(-1.82%)
Mar 22, 2005 130.68 131.02 127.00 127.15 3,663,845 -1.59(-1.24%)
Mar 21, 2005 125.60 128.75 124.83 128.74 3,175,570 +3.55(+2.84%)
Mar 18, 2005 127.00 127.79 124.52 125.19 2,012,599 +0.58(+0.47%)
Mar 17, 2005 126.10 127.00 124.50 124.61 2,410,741 -1.52(-1.21%)
Mar 16, 2005 129.50 129.84 125.50 126.13 3,264,219 -4.55(-3.48%)
Mar 15, 2005 129.36 133.85 128.71 130.68 7,171,770 +1.93(+1.50%)
Mar 14, 2005 127.38 129.48 125.55 128.75 5,926,812 +1.75(+1.38%)
Mar 11, 2005 121.27 128.88 118.81 127.00 15,431,607 +14.89(+13.28%)
Mar 10, 2005 111.60 112.44 109.26 112.11 3,331,655 +0.45(+0.40%)
Mar 09, 2005 109.29 113.76 107.83 111.66 5,313,211 +2.42(+2.21%)
Mar 08, 2005 109.31 113.44 108.46 109.24 3,394,183 -0.69(-0.63%)
Mar 07, 2005 105.00 111.46 104.70 109.93 4,654,815 +4.92(+4.69%)
Mar 04, 2005 103.20 105.86 102.32 105.01 2,530,778 +3.02(+2.96%)
Mar 03, 2005 102.30 105.00 101.10 101.99 2,629,800 +0.38(+0.37%)
Mar 02, 2005 99.09 103.32 98.73 101.61 2,847,157 +2.46(+2.48%)
Mar 01, 2005 97.71 99.64 97.35 99.15 1,395,053 +1.68(+1.72%)
Feb 28, 2005 97.13 97.88 95.25 97.47 1,170,688 +0.79(+0.82%)
Feb 25, 2005 97.66 98.00 95.40 96.68 1,206,698 -0.76(-0.78%)
Feb 24, 2005 97.18 97.91 94.17 97.44 2,160,909 +0.42(+0.43%)
Feb 23, 2005 97.00 98.34 95.89 97.02 1,178,108 +0.78(+0.81%)
Feb 22, 2005 99.75 100.25 95.81 96.24 1,531,272 -3.97(-3.96%)
Feb 18, 2005 100.60 101.63 100.10 100.21 851,620 -0.31(-0.31%)
Feb 17, 2005 102.24 102.54 100.22 100.52 991,257 -1.19(-1.17%)
Feb 16, 2005 102.29 102.85 101.32 101.71 847,399 -1.26(-1.22%)
Feb 15, 2005 102.08 103.75 101.10 102.97 1,557,244 +0.68(+0.66%)
Feb 14, 2005 102.85 102.85 99.39 102.29 1,413,262 -0.73(-0.71%)
Feb 11, 2005 100.12 103.12 99.52 103.02 1,909,433 +3.30(+3.31%)
Feb 10, 2005 100.99 101.64 99.00 99.72 1,361,886 -1.35(-1.34%)
Feb 09, 2005 102.17 102.73 100.27 101.07 1,094,640 -1.29(-1.26%)
Feb 08, 2005 102.28 103.81 101.80 102.36 1,251,713 +0.19(+0.19%)
Feb 07, 2005 103.90 104.16 101.35 102.17 1,415,600 -1.76(-1.69%)
Feb 04, 2005 99.70 104.05 99.45 103.93 2,905,731 +3.93(+3.93%)
Feb 03, 2005 96.15 100.65 95.66 100.00 2,115,303 +3.42(+3.54%)
Feb 02, 2005 94.65 96.75 93.97 96.58 1,289,836 +2.47(+2.62%)
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.