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 (%)
Aug 31, 2004 76.50 76.85 74.92 76.62 1,258,800 +0.56(+0.74%)
Aug 30, 2004 76.99 78.75 76.00 76.06 1,228,700 -1.14(-1.48%)
Aug 27, 2004 76.47 77.62 76.07 77.20 701,200 +0.82(+1.07%)
Aug 26, 2004 77.34 77.79 76.04 76.38 984,400 -1.01(-1.31%)
Aug 25, 2004 77.33 78.75 76.50 77.39 1,763,200 +0.22(+0.29%)
Aug 24, 2004 76.94 78.25 75.84 77.17 1,780,500 +0.72(+0.94%)
Aug 23, 2004 78.15 78.22 75.05 76.45 2,142,600 -0.10(-0.13%)
Aug 20, 2004 76.52 77.81 76.10 76.55 2,306,600 -0.34(-0.44%)
Aug 19, 2004 78.40 78.40 76.58 76.89 3,156,200 -1.87(-2.37%)
Aug 18, 2004 74.37 78.95 74.25 78.76 10,277,900 +3.59(+4.78%)
Aug 17, 2004 80.16 81.01 74.53 75.17 9,260,200 -0.88(-1.16%)
Aug 16, 2004 68.09 76.18 66.81 76.05 11,173,500 +11.15(+17.18%)
Aug 13, 2004 65.70 65.92 63.90 64.90 1,137,700 -0.87(-1.32%)
Aug 12, 2004 67.17 68.15 65.03 65.77 2,567,600 +0.72(+1.11%)
Aug 11, 2004 63.84 65.07 61.76 65.05 2,564,000 +0.65(+1.01%)
Aug 10, 2004 68.19 69.50 63.05 64.40 4,845,000 -3.21(-4.75%)
Aug 09, 2004 66.85 68.45 66.10 67.61 1,129,600 +0.68(+1.02%)
Aug 06, 2004 67.00 68.79 64.85 66.93 2,892,200 -0.60(-0.89%)
Aug 05, 2004 70.55 71.70 67.49 67.53 2,241,200 -3.03(-4.29%)
Aug 04, 2004 72.01 72.90 69.46 70.56 2,870,800 -2.43(-3.33%)
Aug 03, 2004 74.65 75.43 71.87 72.99 2,029,900 -2.05(-2.73%)
Aug 02, 2004 75.05 76.79 73.50 75.04 2,374,400 -2.39(-3.09%)
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%)
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.