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, 2006 159.19 159.58 154.51 155.30 2,265,192 -2.64(-1.67%)
Jun 29, 2006 154.29 158.38 152.87 157.94 1,783,300 +4.79(+3.13%)
Jun 28, 2006 151.24 153.30 150.17 153.15 1,003,621 +2.83(+1.88%)
Jun 27, 2006 154.35 154.35 149.94 150.32 1,545,931 -3.59(-2.33%)
Jun 26, 2006 151.10 153.94 150.69 153.91 1,019,200 +2.81(+1.86%)
Jun 23, 2006 152.62 153.52 151.02 151.10 1,110,167 -1.03(-0.68%)
Jun 22, 2006 152.81 155.10 150.71 152.13 1,324,193 -0.98(-0.64%)
Jun 21, 2006 151.70 154.51 151.03 153.11 1,844,470 +1.61(+1.06%)
Jun 20, 2006 152.13 153.60 149.23 151.50 2,543,882 -0.21(-0.14%)
Jun 19, 2006 156.67 157.94 151.50 151.71 1,580,185 -3.56(-2.29%)
Jun 16, 2006 156.26 157.30 154.98 155.27 2,180,257 -1.78(-1.13%)
Jun 15, 2006 155.97 158.78 155.05 157.05 2,205,914 +2.20(+1.42%)
Jun 14, 2006 153.00 156.25 153.00 154.85 2,031,199 +2.25(+1.47%)
Jun 13, 2006 158.36 160.73 151.91 152.60 4,004,977 -6.92(-4.34%)
Jun 12, 2006 164.00 164.80 159.05 159.52 1,732,644 -4.10(-2.51%)
Jun 09, 2006 165.33 167.95 163.57 163.62 2,270,003 -0.57(-0.35%)
Jun 08, 2006 162.56 166.88 160.78 164.19 3,388,824 +0.73(+0.45%)
Jun 07, 2006 162.26 166.50 159.97 163.46 3,582,322 +1.93(+1.19%)
Jun 06, 2006 159.30 161.94 156.31 161.53 2,760,419 +2.09(+1.31%)
Jun 05, 2006 157.51 162.85 156.85 159.44 2,966,164 +0.75(+0.47%)
Jun 02, 2006 158.86 161.82 156.07 158.69 2,746,106 -2.10(-1.31%)
Jun 01, 2006 151.99 160.80 151.31 160.79 3,687,336 +8.92(+5.87%)
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%)
May 01, 2006 144.01 144.48 142.50 142.98 1,344,595 -0.71(-0.49%)
Apr 28, 2006 146.15 146.38 143.50 143.69 1,246,200 -2.36(-1.62%)
Apr 27, 2006 143.44 147.74 142.74 146.05 1,572,213 +1.45(+1.00%)
Apr 26, 2006 142.91 145.10 142.25 144.60 1,632,461 +2.10(+1.47%)
Apr 25, 2006 141.30 142.85 140.39 142.50 1,373,309 +0.78(+0.55%)
Apr 24, 2006 139.53 142.09 139.01 141.72 1,073,488 +1.66(+1.19%)
Apr 21, 2006 141.70 141.93 139.56 140.06 1,378,094 +0.02(+0.01%)
Apr 20, 2006 140.07 141.94 139.64 140.04 1,347,544 -0.41(-0.29%)
Apr 19, 2006 140.18 141.23 139.20 140.45 1,288,236 +0.12(+0.09%)
Apr 18, 2006 136.85 141.27 136.72 140.33 1,602,716 +4.00(+2.93%)
Apr 17, 2006 138.91 139.86 135.32 136.33 1,618,582 -2.82(-2.03%)
Apr 13, 2006 138.80 140.80 138.05 139.15 853,832 -0.15(-0.11%)
Apr 12, 2006 140.05 142.81 138.70 139.30 1,736,012 -0.75(-0.54%)
Apr 11, 2006 139.14 141.64 137.23 140.05 2,548,055 +1.74(+1.26%)
Apr 10, 2006 138.22 140.18 137.53 138.31 1,572,910 +0.55(+0.40%)
Apr 07, 2006 137.52 140.09 137.00 137.76 2,778,262 +0.17(+0.12%)
Apr 06, 2006 137.63 137.97 135.00 137.59 2,067,675 -0.28(-0.20%)
Apr 05, 2006 135.07 138.29 133.21 137.87 3,349,947 +6.19(+4.70%)
Apr 04, 2006 131.53 132.94 130.68 131.68 1,200,606 +1.03(+0.79%)
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.