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 (%)
Nov 30, 2006 160.51 161.51 158.55 160.37 1,638,792 -0.67(-0.42%)
Nov 29, 2006 160.63 161.33 158.95 161.05 2,014,063 +2.11(+1.33%)
Nov 28, 2006 159.57 160.95 157.23 158.93 2,063,147 -1.43(-0.89%)
Nov 27, 2006 165.64 165.66 159.50 160.36 2,514,306 -4.61(-2.79%)
Nov 24, 2006 164.16 166.79 163.62 164.97 936,964 -0.60(-0.36%)
Nov 22, 2006 166.81 168.50 164.46 165.57 3,791,151 +4.43(+2.75%)
Nov 21, 2006 161.22 162.03 159.90 161.14 1,707,072 +0.64(+0.40%)
Nov 20, 2006 161.71 161.77 159.46 160.50 2,558,803 -1.23(-0.76%)
Nov 17, 2006 159.63 161.79 158.74 161.73 4,621,138 +3.48(+2.20%)
Nov 16, 2006 162.57 162.57 156.81 158.25 7,530,242 -9.25(-5.52%)
Nov 15, 2006 167.32 168.45 165.09 167.50 2,263,294 +0.54(+0.33%)
Nov 14, 2006 166.00 167.71 164.78 166.96 2,135,991 +1.75(+1.06%)
Nov 13, 2006 165.40 167.63 164.38 165.21 2,006,423 -0.26(-0.16%)
Nov 10, 2006 163.43 165.72 162.22 165.47 1,423,402 +2.04(+1.25%)
Nov 09, 2006 163.71 164.45 162.23 163.43 1,512,020 +0.75(+0.46%)
Nov 08, 2006 160.34 163.88 158.66 162.68 1,971,495 +1.18(+0.73%)
Nov 07, 2006 161.39 163.24 160.12 161.50 1,381,969 -0.38(-0.24%)
Nov 06, 2006 160.16 162.80 159.60 161.89 1,367,747 +3.09(+1.95%)
Nov 03, 2006 159.62 160.30 156.24 158.79 2,054,323 -0.31(-0.19%)
Nov 02, 2006 160.16 160.98 158.49 159.10 2,060,569 -2.74(-1.69%)
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.