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%)
Sep 01, 2005 127.14 127.14 123.75 124.04 2,601,012 -2.98(-2.35%)
Aug 31, 2005 126.63 127.88 123.80 127.02 4,396,090 +0.54(+0.43%)
Aug 30, 2005 127.80 129.15 124.65 126.48 3,063,879 -2.76(-2.13%)
Aug 29, 2005 126.22 129.49 125.29 129.24 2,149,441 +2.52(+1.99%)
Aug 26, 2005 129.00 129.02 126.70 126.72 1,347,113 -2.38(-1.84%)
Aug 25, 2005 128.78 130.84 127.31 129.09 1,734,451 +0.43(+0.33%)
Aug 24, 2005 129.68 131.35 128.47 128.66 2,341,305 -2.16(-1.65%)
Aug 23, 2005 127.68 131.25 127.16 130.82 3,365,437 +3.20(+2.51%)
Aug 22, 2005 126.78 129.21 124.98 127.62 3,016,391 +1.27(+1.01%)
Aug 19, 2005 130.14 130.14 126.03 126.35 2,643,293 -3.39(-2.61%)
Aug 18, 2005 127.74 130.57 125.89 129.74 3,078,512 +1.19(+0.92%)
Aug 17, 2005 128.23 130.16 127.33 128.55 3,519,613 +0.31(+0.24%)
Aug 16, 2005 134.24 134.50 127.83 128.24 4,368,336 -7.23(-5.33%)
Aug 15, 2005 135.49 136.29 133.75 135.47 1,577,186 -0.96(-0.71%)
Aug 12, 2005 132.88 136.43 131.19 136.43 2,679,539 +2.77(+2.07%)
Aug 11, 2005 133.79 135.04 132.30 133.66 1,494,294 -0.16(-0.12%)
Aug 10, 2005 134.66 137.19 132.60 133.82 2,813,927 +0.15(+0.11%)
Aug 09, 2005 133.34 135.19 133.14 133.67 1,653,548 -1.21(-0.89%)
Aug 08, 2005 136.76 137.56 134.18 134.88 1,215,847 -2.16(-1.58%)
Aug 05, 2005 139.00 140.10 134.71 137.04 2,929,897 -2.17(-1.56%)
Aug 04, 2005 141.26 142.02 138.94 139.21 2,564,479 -3.13(-2.20%)
Aug 03, 2005 144.43 144.81 140.96 142.34 2,093,173 -2.58(-1.78%)
Aug 02, 2005 143.81 145.76 141.18 144.92 1,822,084 +1.75(+1.22%)
Aug 01, 2005 144.29 145.39 143.02 143.17 1,501,444 -1.38(-0.95%)
Jul 29, 2005 146.13 147.92 143.76 144.54 1,529,246 -1.77(-1.21%)
Jul 28, 2005 146.67 147.71 145.24 146.31 1,421,702 -0.58(-0.39%)
Jul 27, 2005 146.69 147.27 142.68 146.89 2,918,126 +2.08(+1.43%)
Jul 26, 2005 148.55 148.66 144.65 144.81 2,102,306 -3.32(-2.24%)
Jul 25, 2005 149.28 150.71 147.82 148.13 1,152,916 -1.10(-0.74%)
Jul 22, 2005 149.41 151.04 147.17 149.24 1,493,982 +0.19(+0.13%)
Jul 21, 2005 151.37 152.00 148.74 149.05 3,331,221 -3.45(-2.26%)
Jul 20, 2005 148.14 152.87 146.92 152.50 3,223,850 +4.35(+2.93%)
Jul 19, 2005 149.38 150.48 147.59 148.15 1,422,407 -0.57(-0.38%)
Jul 18, 2005 146.87 150.57 146.38 148.72 2,602,249 +1.48(+1.00%)
Jul 15, 2005 148.11 148.58 145.96 147.25 1,840,582 -0.62(-0.42%)
Jul 14, 2005 149.45 150.05 146.37 147.86 2,439,027 +0.04(+0.03%)
Jul 13, 2005 147.69 149.05 146.38 147.83 2,616,329 +0.68(+0.46%)
Jul 12, 2005 145.09 151.23 143.76 147.14 9,185,015 +2.03(+1.40%)
Jul 11, 2005 142.67 146.29 142.67 145.12 3,821,719 +2.92(+2.05%)
Jul 08, 2005 141.01 142.81 138.94 142.20 2,688,445 +1.90(+1.35%)
Jul 07, 2005 139.64 141.61 138.86 140.30 2,783,664 -0.27(-0.19%)
Jul 06, 2005 144.07 144.82 140.35 140.57 2,407,215 -3.28(-2.28%)
Jul 05, 2005 143.03 146.32 142.25 143.85 3,652,574 +1.97(+1.39%)
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.