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 (%)
May 31, 2006 153.10 155.49 151.87 151.87 2,390,188 -0.79(-0.52%)
May 30, 2006 153.92 155.34 152.64 152.66 1,411,294 -2.58(-1.66%)
May 26, 2006 155.89 155.89 153.80 155.24 1,435,657 -0.82(-0.53%)
May 25, 2006 154.85 156.06 152.00 156.06 2,191,137 +1.66(+1.08%)
May 24, 2006 156.74 158.64 152.81 154.40 2,847,406 -2.81(-1.79%)
May 23, 2006 159.21 161.33 157.21 157.21 2,072,817 -1.14(-0.72%)
May 22, 2006 159.58 159.82 156.16 158.35 4,098,561 -3.54(-2.19%)
May 19, 2006 157.34 161.98 154.20 161.89 5,968,258 +6.04(+3.88%)
May 18, 2006 151.05 160.01 150.99 155.85 13,054,727 +17.89(+12.97%)
May 17, 2006 139.68 141.32 137.70 137.96 2,064,113 -2.82(-2.00%)
May 16, 2006 139.50 142.68 139.13 140.78 1,693,173 +0.91(+0.65%)
May 15, 2006 138.48 140.50 137.73 139.87 1,271,781 +0.48(+0.34%)
May 12, 2006 141.29 142.17 137.33 139.39 1,968,904 -1.38(-0.98%)
May 11, 2006 145.16 145.49 140.76 140.77 1,441,520 -4.69(-3.22%)
May 10, 2006 145.20 147.45 144.30 145.46 1,433,467 +0.03(+0.02%)
May 09, 2006 146.50 146.85 145.11 145.43 556,638 -1.14(-0.78%)
May 08, 2006 147.02 147.33 146.21 146.57 727,945 -0.96(-0.65%)
May 05, 2006 144.94 147.99 144.75 147.53 1,270,094 +2.96(+2.05%)
May 04, 2006 142.87 144.73 142.23 144.57 737,222 +2.29(+1.61%)
May 03, 2006 141.30 142.75 141.08 142.28 836,110 +1.07(+0.76%)
May 02, 2006 143.77 143.77 140.93 141.21 1,017,345 -1.77(-1.24%)
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.