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 (%)
Jul 30, 2004 75.16 77.43 74.00 77.43 2,311,300 +1.94(+2.57%)
Jul 29, 2004 73.69 76.75 72.77 75.49 2,469,100 +1.30(+1.75%)
Jul 28, 2004 73.25 79.50 72.57 74.19 7,674,200 +0.95(+1.30%)
Jul 27, 2004 65.76 74.16 65.55 73.24 6,607,300 +9.16(+14.29%)
Jul 26, 2004 65.92 67.56 63.60 64.08 2,096,100 -1.84(-2.79%)
Jul 23, 2004 68.69 69.33 65.55 65.92 2,986,200 -3.50(-5.04%)
Jul 22, 2004 73.27 73.28 68.33 69.42 4,132,600 -4.84(-6.52%)
Jul 21, 2004 76.08 77.70 72.92 74.26 1,573,000 -2.33(-3.04%)
Jul 20, 2004 74.10 76.65 72.37 76.59 1,523,700 +2.49(+3.36%)
Jul 19, 2004 75.25 76.00 71.97 74.10 4,055,200 -2.96(-3.84%)
Jul 16, 2004 80.10 80.40 76.22 77.06 1,892,000 -2.18(-2.75%)
Jul 15, 2004 81.94 82.49 79.11 79.24 1,354,000 -1.93(-2.38%)
Jul 14, 2004 77.47 81.75 76.82 81.17 2,285,600 +2.65(+3.37%)
Jul 13, 2004 77.96 79.47 77.88 78.52 996,400 +0.72(+0.93%)
Jul 12, 2004 76.05 78.71 75.35 77.80 1,689,000 +1.00(+1.30%)
Jul 09, 2004 77.81 79.00 75.60 76.80 1,474,500 -0.02(-0.03%)
Jul 08, 2004 77.60 80.10 76.37 76.82 2,260,400 -1.69(-2.15%)
Jul 07, 2004 81.69 84.50 78.43 78.51 3,933,200 -3.14(-3.85%)
Jul 06, 2004 77.38 81.90 77.38 81.65 2,754,600 +4.00(+5.15%)
Jul 02, 2004 75.10 79.52 74.10 77.65 2,734,500 +2.92(+3.91%)
Jul 01, 2004 71.85 76.74 70.30 74.73 2,743,200 +2.93(+4.08%)
Jun 30, 2004 73.45 73.87 70.13 71.80 3,896,000 +3.58(+5.25%)
Jun 29, 2004 71.51 71.52 67.63 68.22 2,561,300 -3.41(-4.76%)
Jun 28, 2004 73.41 73.53 70.86 71.63 2,924,300 -2.19(-2.97%)
Jun 25, 2004 71.00 73.90 70.50 73.82 3,590,500 +2.75(+3.87%)
Jun 24, 2004 70.75 72.30 69.70 71.07 1,289,200 +0.70(+0.99%)
Jun 23, 2004 69.10 71.10 67.85 70.37 1,627,300 +1.55(+2.25%)
Jun 22, 2004 69.07 70.60 68.28 68.82 1,407,900 -0.33(-0.48%)
Jun 21, 2004 69.72 71.77 68.47 69.15 1,912,900 -0.04(-0.06%)
Jun 18, 2004 66.17 69.98 65.75 69.19 1,929,400 +3.13(+4.74%)
Jun 17, 2004 65.50 67.92 65.00 66.06 1,171,100 +0.66(+1.01%)
Jun 16, 2004 63.84 65.78 63.18 65.40 859,800 +1.62(+2.54%)
Jun 15, 2004 63.00 64.40 62.90 63.78 925,100 +1.28(+2.05%)
Jun 14, 2004 64.62 64.87 62.49 62.50 1,531,300 -2.66(-4.08%)
Jun 10, 2004 65.92 67.20 64.40 65.16 1,388,100 -0.88(-1.33%)
Jun 09, 2004 66.33 67.65 64.63 66.04 2,748,700 -0.29(-0.44%)
Jun 08, 2004 61.75 67.16 61.50 66.33 5,027,800 +4.33(+6.98%)
Jun 07, 2004 62.30 63.15 60.68 62.00 2,247,900 -0.53(-0.85%)
Jun 04, 2004 59.09 62.77 58.26 62.53 6,281,400 +7.67(+13.98%)
Jun 03, 2004 55.22 55.54 54.50 54.86 948,100 +0.01(+0.02%)
Jun 02, 2004 53.90 55.10 53.78 54.85 1,600,900 +1.07(+1.99%)
Jun 01, 2004 52.40 53.95 51.80 53.78 1,064,400 +1.42(+2.71%)
May 28, 2004 50.93 52.65 50.93 52.36 720,400 +1.36(+2.67%)
May 27, 2004 51.40 52.32 50.65 51.00 762,400 -0.17(-0.33%)
May 26, 2004 51.00 51.83 50.63 51.17 1,010,500 -0.02(-0.04%)
May 25, 2004 51.20 51.95 50.50 51.19 1,305,100 +0.19(+0.37%)
May 24, 2004 49.75 51.63 49.26 51.00 1,246,900 +1.89(+3.85%)
May 21, 2004 48.33 49.75 47.80 49.11 1,404,700 +0.91(+1.89%)
May 20, 2004 48.58 49.00 47.79 48.20 776,100 -0.32(-0.66%)
May 19, 2004 49.12 50.10 47.50 48.52 1,257,700 -0.27(-0.55%)
May 18, 2004 48.42 50.06 47.56 48.79 2,135,400 +0.17(+0.35%)
May 17, 2004 45.46 49.44 45.08 48.62 4,143,700 +4.32(+9.75%)
May 14, 2004 43.47 44.34 43.01 44.30 467,500 +1.13(+2.62%)
May 13, 2004 42.85 43.25 42.43 43.17 321,300 +0.07(+0.16%)
May 12, 2004 43.10 43.25 41.80 43.10 590,600 -0.07(-0.16%)
May 11, 2004 42.25 43.50 42.13 43.17 554,100 +1.10(+2.61%)
May 10, 2004 42.41 42.52 40.66 42.07 999,500 -0.46(-1.08%)
May 07, 2004 43.23 44.10 41.85 42.53 706,000 -1.07(-2.45%)
May 06, 2004 44.30 44.46 42.69 43.60 598,500 -0.70(-1.58%)
May 05, 2004 44.03 44.85 43.98 44.30 524,000 +0.37(+0.84%)
May 04, 2004 43.37 44.54 42.69 43.93 1,058,400 +0.81(+1.88%)
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.