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 (%)
Mar 31, 2005 122.19 126.17 122.10 124.51 5,168,671 +2.96(+2.44%)
Mar 30, 2005 121.37 121.71 117.71 121.54 4,309,384 +0.37(+0.31%)
Mar 29, 2005 122.81 124.25 120.34 121.17 4,428,445 -1.41(-1.15%)
Mar 28, 2005 122.53 129.02 120.52 122.58 3,780,830 -1.32(-1.06%)
Mar 24, 2005 117.01 124.09 116.70 123.90 16,535,622 +7.19(+6.16%)
Mar 23, 2005 118.87 119.23 114.33 116.71 4,703,363 -2.17(-1.82%)
Mar 22, 2005 122.18 122.50 118.74 118.88 3,918,731 -1.49(-1.23%)
Mar 21, 2005 117.43 120.38 116.71 120.37 3,396,487 +3.32(+2.84%)
Mar 18, 2005 118.74 119.48 116.42 117.05 2,152,611 +0.54(+0.47%)
Mar 17, 2005 117.90 118.74 116.40 116.50 2,578,451 -1.42(-1.20%)
Mar 16, 2005 121.08 121.39 117.34 117.93 3,491,304 -4.25(-3.48%)
Mar 15, 2005 120.95 125.14 120.34 122.18 7,670,695 +1.80(+1.50%)
Mar 14, 2005 119.09 121.06 117.38 120.38 6,339,128 +1.64(+1.38%)
Mar 11, 2005 113.38 120.50 111.08 118.74 16,505,152 +13.92(+13.28%)
Mar 10, 2005 104.34 105.13 102.15 104.82 3,563,431 +0.42(+0.40%)
Mar 09, 2005 102.18 106.36 100.82 104.40 5,682,840 +2.26(+2.21%)
Mar 08, 2005 102.20 106.06 101.41 102.14 3,630,309 -0.64(-0.63%)
Mar 07, 2005 98.17 104.21 97.89 102.78 4,978,641 +4.60(+4.69%)
Mar 04, 2005 96.49 98.97 95.66 98.18 2,706,839 +2.82(+2.96%)
Mar 03, 2005 95.65 98.17 94.52 95.36 2,812,749 +0.36(+0.37%)
Mar 02, 2005 92.64 96.60 92.31 95.00 3,045,227 +2.30(+2.48%)
Mar 01, 2005 91.35 93.16 91.02 92.70 1,492,104 +1.57(+1.72%)
Feb 28, 2005 90.81 91.51 89.05 91.13 1,252,130 +0.74(+0.82%)
Feb 25, 2005 91.31 91.63 89.19 90.39 1,290,645 -0.71(-0.78%)
Feb 24, 2005 90.86 91.54 88.04 91.10 2,311,239 +0.39(+0.43%)
Feb 23, 2005 90.69 91.94 89.65 90.71 1,260,066 +0.73(+0.81%)
Feb 22, 2005 93.26 93.73 89.58 89.98 1,637,799 -3.71(-3.96%)
Feb 18, 2005 94.06 95.02 93.59 93.69 910,865 -0.29(-0.31%)
Feb 17, 2005 95.59 95.87 93.70 93.98 1,060,216 -1.11(-1.17%)
Feb 16, 2005 95.64 96.16 94.73 95.09 906,350 -1.18(-1.22%)
Feb 15, 2005 95.44 97.00 94.52 96.27 1,665,578 +0.64(+0.66%)
Feb 14, 2005 96.16 96.16 92.93 95.64 1,511,579 -0.68(-0.71%)
Feb 11, 2005 93.61 96.41 93.05 96.32 2,042,268 +3.09(+3.31%)
Feb 10, 2005 94.42 95.03 92.56 93.23 1,456,629 -1.26(-1.34%)
Feb 09, 2005 95.52 96.05 93.75 94.50 1,170,791 -1.21(-1.26%)
Feb 08, 2005 95.63 97.06 95.18 95.70 1,338,792 +0.18(+0.19%)
Feb 07, 2005 97.14 97.39 94.76 95.52 1,514,080 -1.65(-1.69%)
Feb 04, 2005 93.22 97.28 92.98 97.17 3,107,876 +3.67(+3.93%)
Feb 03, 2005 89.90 94.10 89.44 93.50 2,262,460 +3.20(+3.54%)
Feb 02, 2005 88.49 90.46 87.86 90.30 1,379,567 +2.31(+2.62%)
Feb 01, 2005 88.59 88.78 87.44 87.99 1,132,336 -0.07(-0.07%)
Jan 31, 2005 88.57 89.39 86.77 88.05 1,400,206 +0.22(+0.26%)
Jan 28, 2005 87.95 89.50 87.13 87.83 1,786,769 -0.38(-0.43%)
Jan 27, 2005 84.17 88.50 83.56 88.21 2,845,171 +3.76(+4.45%)
Jan 26, 2005 83.00 85.07 79.97 84.45 2,439,034 +1.93(+2.33%)
Jan 25, 2005 81.19 83.66 79.58 82.53 2,466,479 +1.75(+2.16%)
Jan 24, 2005 85.16 86.13 79.01 80.78 3,424,137 -4.93(-5.75%)
Jan 21, 2005 86.14 87.56 84.80 85.71 1,655,126 -0.66(-0.77%)
Jan 20, 2005 86.95 87.29 85.17 86.37 2,271,804 -0.64(-0.73%)
Jan 19, 2005 87.89 88.72 86.92 87.01 1,200,972 -1.07(-1.21%)
Jan 18, 2005 88.95 89.22 87.90 88.07 1,275,489 -0.80(-0.90%)
Jan 14, 2005 88.19 89.23 87.22 88.88 1,621,762 +1.14(+1.30%)
Jan 13, 2005 89.01 89.48 87.50 87.74 1,336,118 -1.17(-1.31%)
Jan 12, 2005 87.72 89.34 86.25 88.91 1,008,751 +1.54(+1.77%)
Jan 11, 2005 85.89 88.26 85.49 87.36 1,548,156 +1.37(+1.60%)
Jan 10, 2005 87.51 87.98 85.78 85.99 2,466,666 -1.63(-1.86%)
Jan 07, 2005 88.60 89.42 87.27 87.61 1,280,247 -0.54(-0.62%)
Jan 06, 2005 90.68 91.30 87.69 88.16 2,096,650 -2.13(-2.36%)
Jan 05, 2005 94.08 94.35 87.47 90.29 3,362,819 -3.53(-3.77%)
Jan 04, 2005 94.50 95.34 93.82 93.82 1,357,690 +0.23(+0.25%)
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.