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 (%)
Sep 30, 2005 114.97 117.94 113.96 116.34 4,087,173 +1.33(+1.15%)
Sep 29, 2005 112.61 115.22 109.97 115.01 3,181,950 +2.17(+1.92%)
Sep 28, 2005 115.37 115.40 111.73 112.84 4,236,512 -0.78(-0.68%)
Sep 27, 2005 113.64 114.67 112.34 113.62 2,344,577 -0.03(-0.02%)
Sep 26, 2005 115.31 116.81 112.13 113.64 4,391,393 +0.51(+0.45%)
Sep 23, 2005 113.13 115.76 111.05 113.13 5,524,366 -0.85(-0.75%)
Sep 22, 2005 113.98 114.94 106.63 113.98 9,514,290 +6.32(+5.87%)
Sep 21, 2005 111.26 111.26 107.20 107.66 7,610,799 -4.12(-3.69%)
Sep 20, 2005 112.24 116.10 111.61 111.78 5,835,612 -0.38(-0.34%)
Sep 19, 2005 115.63 116.36 111.82 112.17 4,982,702 -3.98(-3.43%)
Sep 16, 2005 117.81 118.66 116.02 116.15 4,302,922 -1.95(-1.65%)
Sep 15, 2005 121.08 121.29 117.18 118.10 3,485,125 -2.38(-1.98%)
Sep 14, 2005 122.86 124.65 120.29 120.49 3,893,441 -1.29(-1.06%)
Sep 13, 2005 122.48 122.81 120.14 121.78 3,211,085 -0.82(-0.67%)
Sep 12, 2005 124.32 124.34 121.52 122.60 2,260,264 -1.50(-1.21%)
Sep 09, 2005 120.88 125.49 120.71 124.11 6,325,818 +4.61(+3.86%)
Sep 08, 2005 117.54 120.94 116.94 119.50 10,993,215 -6.58(-5.22%)
Sep 07, 2005 124.36 126.63 123.69 126.08 2,525,714 +1.52(+1.22%)
Sep 06, 2005 124.27 125.05 122.62 124.56 2,358,088 +1.49(+1.21%)
Sep 02, 2005 124.55 125.74 122.65 123.07 2,127,714 -0.97(-0.78%)
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.