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 30, 2005 108.87 109.91 108.02 108.02 2,124,523 -1.19(-1.09%)
Dec 29, 2005 110.75 110.89 108.50 109.20 2,184,574 -1.48(-1.33%)
Dec 28, 2005 112.06 112.66 110.28 110.68 1,517,503 -1.47(-1.31%)
Dec 27, 2005 112.19 113.35 111.80 112.15 1,340,061 +0.10(+0.09%)
Dec 23, 2005 110.79 112.45 110.22 112.05 1,286,696 +1.76(+1.59%)
Dec 22, 2005 110.76 111.26 109.41 110.29 960,951 -0.43(-0.39%)
Dec 21, 2005 110.61 111.78 110.16 110.72 1,115,540 +0.21(+0.19%)
Dec 20, 2005 110.99 111.19 109.30 110.51 2,193,196 -0.48(-0.43%)
Dec 19, 2005 112.30 114.20 110.65 110.99 2,110,942 -0.97(-0.87%)
Dec 16, 2005 114.43 114.71 111.73 111.96 3,239,490 -2.47(-2.16%)
Dec 15, 2005 115.69 115.53 113.61 114.43 1,506,660 -1.26(-1.09%)
Dec 14, 2005 115.55 116.40 115.17 115.69 1,821,388 -0.49(-0.42%)
Dec 13, 2005 115.53 116.54 113.60 116.18 2,471,025 -0.08(-0.06%)
Dec 12, 2005 115.95 117.62 115.84 116.25 2,553,758 +0.52(+0.44%)
Dec 09, 2005 114.44 116.04 113.87 115.74 2,846,842 +1.87(+1.64%)
Dec 08, 2005 114.81 116.26 113.47 113.87 5,650,337 +0.27(+0.24%)
Dec 07, 2005 115.00 115.28 112.65 113.60 2,846,777 -1.38(-1.20%)
Dec 06, 2005 114.10 116.63 112.38 114.97 10,185,105 +5.85(+5.36%)
Dec 05, 2005 111.05 111.73 108.69 109.12 3,913,429 -2.61(-2.33%)
Dec 02, 2005 107.06 111.79 106.51 111.73 3,895,064 +3.91(+3.62%)
Dec 01, 2005 108.61 110.01 106.72 107.82 2,462,223 +0.20(+0.18%)
Nov 30, 2005 109.89 110.31 107.34 107.62 2,308,165 -2.05(-1.87%)
Nov 29, 2005 110.04 110.75 108.45 109.67 1,914,263 +0.47(+0.43%)
Nov 28, 2005 111.73 112.72 108.86 109.20 2,290,200 -2.20(-1.97%)
Nov 25, 2005 113.00 113.50 111.13 111.40 870,397 -1.89(-1.67%)
Nov 23, 2005 113.50 114.98 112.05 113.29 1,437,658 -0.55(-0.48%)
Nov 22, 2005 112.27 114.15 111.42 113.84 2,328,354 +1.51(+1.34%)
Nov 21, 2005 111.03 113.13 110.36 112.33 1,919,137 +0.66(+0.59%)
Nov 18, 2005 113.06 113.48 110.43 111.67 3,219,939 -0.06(-0.05%)
Nov 17, 2005 109.87 112.00 109.30 111.73 2,714,346 +2.62(+2.40%)
Nov 16, 2005 108.64 110.17 106.89 109.11 3,033,707 +0.84(+0.78%)
Nov 15, 2005 105.31 111.71 104.38 108.27 5,854,982 +2.13(+2.01%)
Nov 14, 2005 107.69 108.53 104.94 106.14 3,682,969 -1.20(-1.12%)
Nov 11, 2005 110.23 110.23 107.04 107.33 4,359,953 -3.25(-2.94%)
Nov 10, 2005 111.11 111.26 107.97 110.59 3,512,726 -0.23(-0.21%)
Nov 09, 2005 112.20 112.44 108.89 110.82 3,137,500 -0.83(-0.75%)
Nov 08, 2005 114.84 115.00 111.26 111.65 3,219,690 -4.33(-3.73%)
Nov 07, 2005 115.33 116.99 114.07 115.98 3,090,943 +0.05(+0.04%)
Nov 04, 2005 115.50 116.78 113.02 115.94 2,190,050 +1.11(+0.97%)
Nov 03, 2005 117.39 119.36 114.31 114.82 3,919,129 -0.06(-0.05%)
Nov 02, 2005 110.82 116.40 109.43 114.88 5,342,396 +4.30(+3.89%)
Nov 01, 2005 111.73 112.85 110.17 110.58 1,846,721 -1.85(-1.65%)
Oct 31, 2005 110.23 113.62 109.81 112.43 2,728,599 +2.62(+2.38%)
Oct 28, 2005 109.45 110.48 107.75 109.81 3,533,823 +1.81(+1.67%)
Oct 27, 2005 113.99 113.99 107.88 108.01 3,559,771 -5.84(-5.13%)
Oct 26, 2005 113.64 115.56 112.19 113.85 2,276,406 -0.07(-0.06%)
Oct 25, 2005 116.08 116.96 112.11 113.92 3,016,844 -3.02(-2.58%)
Oct 24, 2005 113.83 116.94 112.53 116.94 3,164,115 +3.11(+2.73%)
Oct 21, 2005 115.20 115.79 111.75 113.82 3,153,102 +0.58(+0.51%)
Oct 20, 2005 115.29 117.56 112.66 113.24 3,694,814 -2.17(-1.88%)
Oct 19, 2005 110.24 115.51 107.62 115.41 5,102,726 +4.35(+3.91%)
Oct 18, 2005 113.53 113.59 110.95 111.06 2,557,418 -2.66(-2.34%)
Oct 17, 2005 109.59 114.27 109.38 113.73 3,961,807 +5.58(+5.16%)
Oct 14, 2005 109.37 110.30 107.52 108.15 3,066,553 -0.80(-0.74%)
Oct 13, 2005 108.00 109.17 105.93 108.95 3,856,392 +0.54(+0.50%)
Oct 12, 2005 110.45 111.70 107.86 108.41 3,336,309 -2.35(-2.12%)
Oct 11, 2005 111.05 112.19 109.44 110.75 2,557,387 +0.52(+0.48%)
Oct 10, 2005 112.89 113.29 110.12 110.23 2,395,460 -2.43(-2.16%)
Oct 07, 2005 113.48 113.74 110.65 112.66 2,448,742 +1.34(+1.20%)
Oct 06, 2005 115.83 117.35 110.19 111.33 4,068,334 -4.07(-3.52%)
Oct 05, 2005 117.06 118.17 115.35 115.39 2,677,292 -1.67(-1.43%)
Oct 04, 2005 117.02 118.61 116.64 117.07 1,775,015 +0.10(+0.09%)
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.