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 (%)
Dec 31, 2003 21.69 22.72 21.69 22.39 835,974 +0.60(+2.75%)
Dec 30, 2003 21.97 22.04 21.59 21.79 756,199 -0.08(-0.38%)
Dec 29, 2003 21.97 22.11 21.50 21.88 1,080,671 -0.09(-0.43%)
Dec 26, 2003 23.13 23.33 21.88 21.97 620,540 -1.12(-4.86%)
Dec 24, 2003 23.61 23.65 23.09 23.09 366,475 -0.52(-2.22%)
Dec 23, 2003 24.59 24.73 23.56 23.62 525,278 -1.12(-4.54%)
Dec 22, 2003 24.96 25.06 24.50 24.74 402,446 -0.46(-1.82%)
Dec 19, 2003 25.01 25.62 24.79 25.20 958,619 +0.01(+0.04%)
Dec 18, 2003 23.65 25.69 23.65 25.19 710,756 +1.44(+6.06%)
Dec 17, 2003 23.35 23.94 23.35 23.75 493,933 +0.46(+1.97%)
Dec 16, 2003 22.40 23.61 22.16 23.29 872,077 +0.85(+3.79%)
Dec 15, 2003 23.52 23.84 21.97 22.44 1,444,383 -0.93(-4.00%)
Dec 12, 2003 23.86 23.98 22.94 23.37 282,353 -0.19(-0.79%)
Dec 11, 2003 24.31 25.15 23.44 23.56 456,812 -0.66(-2.74%)
Dec 10, 2003 24.34 24.78 24.09 24.22 685,328 -0.32(-1.30%)
Dec 09, 2003 25.06 25.45 24.12 24.54 1,141,071 -1.04(-4.06%)
Dec 08, 2003 27.11 27.67 24.78 25.58 1,210,220 -1.91(-6.94%)
Dec 05, 2003 29.26 28.47 27.12 27.49 609,403 -1.78(-6.07%)
Dec 04, 2003 30.53 30.54 28.72 29.26 434,334 -1.35(-4.40%)
Dec 03, 2003 30.31 31.05 30.31 30.61 230,178 +0.15(+0.49%)
Dec 02, 2003 30.55 32.30 29.73 30.46 767,828 -0.12(-0.40%)
Dec 01, 2003 28.56 30.58 28.47 30.58 922,703 +2.12(+7.46%)
Nov 28, 2003 27.02 28.66 26.93 28.46 201,962 +1.35(+4.97%)
Nov 26, 2003 27.90 28.03 26.75 27.11 364,387 -0.93(-3.30%)
Nov 25, 2003 28.05 28.06 27.48 28.04 171,447 -0.01(-0.03%)
Nov 24, 2003 26.74 28.05 26.74 28.05 198,318 +1.55(+5.86%)
Nov 21, 2003 27.24 27.11 26.62 26.50 86,675 -0.75(-2.75%)
Nov 20, 2003 27.23 27.44 26.69 27.24 226,781 -0.18(-0.65%)
Nov 19, 2003 27.02 27.52 26.98 27.42 139,127 +0.29(+1.06%)
Nov 18, 2003 27.41 27.47 27.03 27.13 313,153 -0.35(-1.29%)
Nov 17, 2003 28.05 28.06 26.65 27.49 229,599 -0.56(-2.00%)
Nov 14, 2003 27.53 28.62 27.53 28.05 226,324 +0.42(+1.52%)
Nov 13, 2003 27.85 27.91 26.81 27.63 377,304 -0.22(-0.81%)
Nov 12, 2003 27.53 28.04 27.21 27.85 292,809 +0.05(+0.17%)
Nov 11, 2003 27.82 27.82 27.35 27.81 190,850 +0.04(+0.13%)
Nov 10, 2003 27.86 27.86 27.32 27.77 260,831 +0.11(+0.41%)
Nov 07, 2003 26.51 27.77 26.49 27.66 220,076 +1.26(+4.78%)
Nov 06, 2003 25.62 26.40 25.62 26.39 160,236 +0.65(+2.51%)
Nov 05, 2003 26.63 26.67 25.43 25.75 227,104 -0.85(-3.20%)
Nov 04, 2003 26.81 26.83 26.41 26.60 369,841 +0.14(+0.53%)
Nov 03, 2003 27.06 27.43 26.18 26.46 175,424 -0.65(-2.38%)
Oct 31, 2003 26.18 27.11 26.18 27.10 208,848 +1.29(+5.00%)
Oct 30, 2003 25.98 26.54 25.79 25.81 144,151 -0.17(-0.65%)
Oct 29, 2003 25.99 26.69 25.49 25.98 183,540 +0.04(+0.14%)
Oct 28, 2003 24.84 25.95 24.69 25.95 185,783 +1.22(+4.95%)
Oct 27, 2003 25.20 25.71 24.28 24.72 349,000 -0.52(-2.07%)
Oct 24, 2003 25.43 25.90 25.10 25.24 181,612 -0.23(-0.92%)
Oct 23, 2003 26.09 26.09 25.43 25.48 218,084 -0.70(-2.68%)
Oct 22, 2003 26.09 26.40 25.90 26.18 113,908 -0.13(-0.50%)
Oct 21, 2003 26.13 26.93 26.01 26.31 136,165 +0.03(+0.11%)
Oct 20, 2003 26.41 26.53 25.71 26.28 397,793 -0.36(-1.33%)
Oct 17, 2003 28.02 28.02 26.19 26.64 518,030 -1.37(-4.88%)
Oct 16, 2003 28.07 28.24 27.93 28.00 343,545 -0.07(-0.23%)
Oct 15, 2003 28.59 29.10 27.91 28.07 400,595 -0.48(-1.67%)
Oct 14, 2003 28.40 28.89 28.05 28.54 446,415 +0.03(+0.10%)
Oct 13, 2003 28.03 28.52 27.79 28.52 504,705 +0.65(+2.35%)
Oct 10, 2003 26.74 27.86 26.41 27.86 412,570 +1.17(+4.38%)
Oct 09, 2003 24.13 26.69 24.12 26.69 444,251 +2.57(+10.66%)
Oct 08, 2003 23.60 24.36 23.55 24.12 233,190 +0.56(+2.38%)
Oct 07, 2003 23.61 23.65 23.03 23.56 70,785 -0.05(-0.20%)
Oct 06, 2003 23.44 24.22 23.15 23.61 147,098 +0.00(+0.00%)
Oct 03, 2003 23.09 24.12 23.06 23.61 203,174 +0.44(+1.90%)
Oct 02, 2003 23.89 24.04 22.95 23.17 169,584 -0.84(-3.50%)
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.