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 (%)
Nov 30, 2004 95.43 97.28 94.06 96.14 2,359,680 +0.77(+0.80%)
Nov 29, 2004 100.22 100.32 93.98 95.38 3,309,671 -5.03(-5.01%)
Nov 26, 2004 98.38 100.82 98.08 100.41 1,245,511 +1.98(+2.01%)
Nov 24, 2004 97.28 99.25 95.62 98.42 2,786,866 +0.91(+0.93%)
Nov 23, 2004 91.47 97.52 91.35 97.52 6,380,614 +6.15(+6.73%)
Nov 22, 2004 97.42 97.42 90.67 91.36 7,792,872 -6.80(-6.92%)
Nov 19, 2004 98.17 99.11 94.90 98.16 6,548,429 +1.20(+1.23%)
Nov 18, 2004 100.95 101.61 93.61 96.96 13,244,567 -4.95(-4.85%)
Nov 17, 2004 106.16 111.91 101.17 101.91 30,726,654 +7.27(+7.69%)
Nov 16, 2004 95.83 96.88 94.20 94.64 1,656,226 -1.41(-1.47%)
Nov 15, 2004 99.57 100.74 94.96 96.05 3,327,425 -3.05(-3.08%)
Nov 12, 2004 95.83 99.39 94.73 99.10 2,950,189 +3.64(+3.81%)
Nov 11, 2004 93.50 96.51 91.78 95.46 2,957,141 +2.81(+3.04%)
Nov 10, 2004 89.76 94.07 89.49 92.64 3,537,916 +2.51(+2.78%)
Nov 09, 2004 89.94 90.69 88.83 90.14 1,844,256 +0.94(+1.05%)
Nov 08, 2004 89.14 90.46 88.47 89.20 1,891,103 +0.36(+0.40%)
Nov 05, 2004 85.65 92.09 85.15 88.85 4,417,850 +3.47(+4.06%)
Nov 04, 2004 85.64 85.94 84.83 85.38 1,182,193 -0.25(-0.29%)
Nov 03, 2004 85.92 86.02 84.37 85.63 1,166,898 +0.41(+0.48%)
Nov 02, 2004 86.05 86.89 84.55 85.22 1,124,115 -0.77(-0.89%)
Nov 01, 2004 85.74 86.21 85.31 85.99 968,921 -0.07(-0.08%)
Oct 29, 2004 86.03 88.19 84.74 86.05 1,388,299 -0.13(-0.15%)
Oct 28, 2004 86.45 86.75 85.25 86.18 876,831 +0.04(+0.04%)
Oct 27, 2004 85.23 87.12 83.97 86.15 1,657,509 +0.77(+0.90%)
Oct 26, 2004 84.44 86.01 84.02 85.38 1,484,025 +0.97(+1.15%)
Oct 25, 2004 83.32 84.82 82.73 84.41 936,299 +0.85(+1.02%)
Oct 22, 2004 85.50 86.76 83.02 83.56 1,603,282 -1.56(-1.83%)
Oct 21, 2004 84.38 85.96 83.12 85.12 1,546,809 +0.68(+0.81%)
Oct 20, 2004 83.24 84.61 82.05 84.44 1,249,148 +1.20(+1.44%)
Oct 19, 2004 85.75 85.81 82.65 83.24 1,810,778 -1.86(-2.19%)
Oct 18, 2004 81.03 85.30 80.41 85.10 2,587,284 +4.03(+4.97%)
Oct 15, 2004 80.76 81.81 79.39 81.07 1,321,665 +0.55(+0.69%)
Oct 14, 2004 81.99 82.18 79.99 80.52 1,301,985 -1.06(-1.30%)
Oct 13, 2004 81.79 82.51 81.11 81.58 1,239,736 +0.25(+0.31%)
Oct 12, 2004 82.00 82.26 80.29 81.32 1,370,758 -1.09(-1.33%)
Oct 11, 2004 81.75 83.21 81.68 82.42 1,208,504 +1.08(+1.33%)
Oct 08, 2004 81.99 82.19 80.73 81.33 916,405 -0.71(-0.87%)
Oct 07, 2004 81.75 82.65 81.06 82.04 1,427,124 +0.50(+0.61%)
Oct 06, 2004 83.44 83.77 79.67 81.55 2,639,693 -1.85(-2.22%)
Oct 05, 2004 84.78 85.15 83.13 83.40 1,288,187 -1.24(-1.47%)
Oct 04, 2004 82.94 85.53 82.32 84.64 2,528,779 +2.31(+2.80%)
Oct 01, 2004 82.31 83.43 81.55 82.33 1,220,056 +0.55(+0.67%)
Sep 30, 2004 82.27 82.56 81.01 81.78 1,493,116 -0.55(-0.67%)
Sep 29, 2004 80.11 83.06 80.11 82.33 2,145,339 +2.07(+2.57%)
Sep 28, 2004 79.99 81.43 78.60 80.27 1,214,815 +0.27(+0.34%)
Sep 27, 2004 80.21 81.38 79.60 79.99 985,713 -0.69(-0.86%)
Sep 24, 2004 79.71 81.71 79.20 80.69 979,617 +0.66(+0.83%)
Sep 23, 2004 79.45 80.66 78.16 80.02 1,496,539 +0.88(+1.11%)
Sep 22, 2004 80.45 80.95 78.59 79.14 1,657,402 -1.54(-1.91%)
Sep 21, 2004 80.04 81.79 80.04 80.69 1,540,391 +0.37(+0.47%)
Sep 20, 2004 81.90 82.22 79.77 80.31 1,629,165 -1.73(-2.11%)
Sep 17, 2004 83.15 83.40 81.55 82.04 1,501,352 -0.49(-0.59%)
Sep 16, 2004 82.64 84.33 81.96 82.53 1,871,850 +0.21(+0.25%)
Sep 15, 2004 82.98 83.90 81.49 82.32 2,127,263 -0.89(-1.07%)
Sep 14, 2004 82.74 83.91 81.83 83.21 5,756,949 +3.43(+4.29%)
Sep 13, 2004 77.59 81.00 77.46 79.78 3,705,625 +2.40(+3.10%)
Sep 10, 2004 75.74 77.99 75.73 77.39 2,066,512 +1.66(+2.20%)
Sep 09, 2004 76.49 77.04 75.25 75.72 1,778,905 -0.55(-0.72%)
Sep 08, 2004 79.47 79.89 76.03 76.27 3,204,853 -2.36(-3.00%)
Sep 07, 2004 77.43 78.87 77.01 78.63 3,018,745 +1.89(+2.46%)
Sep 03, 2004 74.96 77.49 74.56 76.74 4,224,365 +2.52(+3.39%)
Sep 02, 2004 72.48 75.54 72.37 74.23 3,670,436 +1.37(+1.89%)
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.