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 (%)
Jun 30, 2005 151.90 153.34 149.60 149.87 2,604,142 -1.16(-0.77%)
Jun 29, 2005 153.62 154.34 150.52 151.03 3,102,413 -3.01(-1.95%)
Jun 28, 2005 149.43 155.10 148.95 154.04 5,166,795 +6.30(+4.26%)
Jun 27, 2005 146.81 149.85 145.29 147.74 2,116,452 -0.28(-0.19%)
Jun 24, 2005 150.50 150.80 147.76 148.02 2,774,117 -2.04(-1.36%)
Jun 23, 2005 155.29 155.78 149.56 150.06 3,831,468 -2.90(-1.90%)
Jun 22, 2005 155.15 155.87 151.67 152.96 3,053,071 -0.79(-0.51%)
Jun 21, 2005 155.05 157.20 152.96 153.75 3,951,481 -1.68(-1.08%)
Jun 20, 2005 148.69 156.55 146.75 155.43 5,053,722 +5.17(+3.44%)
Jun 17, 2005 149.53 151.97 147.57 150.26 5,888,719 -1.09(-0.72%)
Jun 16, 2005 153.31 153.67 149.67 151.35 7,396,370 +3.90(+2.64%)
Jun 15, 2005 143.05 147.59 142.52 147.45 7,591,746 +8.69(+6.26%)
Jun 14, 2005 134.75 138.77 134.43 138.76 3,181,188 +4.16(+3.09%)
Jun 13, 2005 135.35 136.92 133.24 134.60 4,015,733 -2.40(-1.75%)
Jun 10, 2005 140.78 141.45 136.45 137.00 2,663,874 -3.40(-2.42%)
Jun 09, 2005 140.57 142.40 138.79 140.40 3,042,747 +0.72(+0.52%)
Jun 08, 2005 140.18 142.94 135.52 139.68 7,211,721 -1.83(-1.29%)
Jun 07, 2005 147.15 149.43 140.35 141.51 10,321,929 -13.40(-8.65%)
Jun 06, 2005 154.95 155.91 152.21 154.91 1,656,412 +0.83(+0.54%)
Jun 03, 2005 155.25 158.90 153.59 154.08 3,063,455 -2.44(-1.56%)
Jun 02, 2005 148.00 157.25 148.00 156.52 5,488,409 +8.37(+5.65%)
Jun 01, 2005 147.12 151.41 146.51 148.15 2,601,482 +1.64(+1.12%)
May 31, 2005 150.21 150.55 146.20 146.51 1,870,564 -2.69(-1.80%)
May 27, 2005 148.76 149.45 147.60 149.20 1,432,930 +1.71(+1.16%)
May 26, 2005 149.36 152.27 146.88 147.49 3,393,820 -0.46(-0.31%)
May 25, 2005 149.62 149.67 146.60 147.95 1,792,908 -1.68(-1.12%)
May 24, 2005 148.00 150.42 146.07 149.63 3,502,700 +1.43(+0.96%)
May 23, 2005 142.83 150.15 142.83 148.20 4,461,834 +5.37(+3.76%)
May 20, 2005 143.21 143.49 140.60 142.83 1,983,026 -0.28(-0.20%)
May 19, 2005 142.62 144.62 141.20 143.11 3,036,621 -0.15(-0.10%)
May 18, 2005 137.00 143.51 136.81 143.26 5,534,500 +7.20(+5.29%)
May 17, 2005 136.35 138.06 135.46 136.06 2,345,995 -1.43(-1.04%)
May 16, 2005 137.35 137.87 134.66 137.49 2,532,214 +0.36(+0.26%)
May 13, 2005 138.28 139.22 134.34 137.13 3,801,260 -1.31(-0.95%)
May 12, 2005 140.60 141.22 135.97 138.44 4,161,335 -4.24(-2.97%)
May 11, 2005 141.34 142.78 137.67 142.68 3,531,040 +1.89(+1.34%)
May 10, 2005 144.87 144.89 140.31 140.79 2,910,884 -5.08(-3.48%)
May 09, 2005 145.70 146.25 143.44 145.87 2,528,240 +1.17(+0.81%)
May 06, 2005 144.43 145.64 143.05 144.70 3,440,636 +2.26(+1.59%)
May 05, 2005 142.35 143.86 139.58 142.44 3,643,420 +2.41(+1.72%)
May 04, 2005 137.35 141.20 135.83 140.03 3,681,769 +0.73(+0.52%)
May 03, 2005 135.60 140.71 135.19 139.30 3,559,183 +3.88(+2.87%)
May 02, 2005 134.50 136.61 134.09 135.42 1,499,757 +0.18(+0.13%)
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%)
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.