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 (%)
Jul 31, 2006 128.56 129.72 127.86 128.32 1,461,610 -0.82(-0.64%)
Jul 28, 2006 127.14 129.38 126.69 129.15 1,310,426 +2.95(+2.33%)
Jul 27, 2006 127.15 129.36 125.81 126.20 1,918,891 +0.11(+0.09%)
Jul 26, 2006 131.64 132.13 126.09 126.09 2,363,639 -5.59(-4.25%)
Jul 25, 2006 130.59 132.06 128.91 131.68 1,566,014 +0.68(+0.52%)
Jul 24, 2006 127.68 131.54 127.95 131.00 1,693,105 +3.32(+2.60%)
Jul 21, 2006 129.52 130.62 127.50 127.68 1,996,456 -2.80(-2.14%)
Jul 20, 2006 133.47 133.48 130.35 130.47 1,260,830 -2.75(-2.06%)
Jul 19, 2006 131.10 135.10 130.89 133.22 2,400,641 +2.05(+1.56%)
Jul 18, 2006 131.88 132.76 127.15 131.17 3,358,330 -1.26(-0.95%)
Jul 17, 2006 132.54 135.06 131.50 132.44 1,622,101 +0.05(+0.04%)
Jul 14, 2006 135.55 137.68 130.10 132.39 2,620,683 -2.26(-1.68%)
Jul 13, 2006 137.89 138.02 133.80 134.65 3,561,654 -4.07(-2.93%)
Jul 12, 2006 146.41 147.41 137.70 138.72 3,475,286 -7.55(-5.16%)
Jul 11, 2006 143.08 146.57 142.59 146.27 1,626,078 +3.42(+2.40%)
Jul 10, 2006 143.43 143.98 142.12 142.85 629,234 -0.01(-0.01%)
Jul 07, 2006 143.85 146.48 142.11 142.86 1,183,295 -1.86(-1.29%)
Jul 06, 2006 143.41 145.36 142.44 144.72 1,447,468 +1.30(+0.91%)
Jul 05, 2006 144.96 145.84 142.16 143.42 1,723,023 -3.24(-2.21%)
Jul 03, 2006 145.85 146.77 144.55 146.66 605,707 +1.46(+1.00%)
Jun 30, 2006 148.84 149.20 144.46 145.20 2,422,776 -2.47(-1.67%)
Jun 29, 2006 144.25 148.08 142.93 147.67 1,907,360 +4.48(+3.13%)
Jun 28, 2006 141.40 143.33 140.40 143.19 1,073,440 +2.65(+1.88%)
Jun 27, 2006 144.31 144.31 140.19 140.54 1,653,478 -3.36(-2.33%)
Jun 26, 2006 141.27 143.93 140.89 143.90 1,090,103 +2.63(+1.86%)
Jun 23, 2006 142.69 143.53 141.20 141.27 1,187,399 -0.96(-0.68%)
Jun 22, 2006 142.87 145.01 140.91 142.24 1,416,314 -0.92(-0.64%)
Jun 21, 2006 141.83 144.46 141.21 143.15 1,972,786 +1.51(+1.06%)
Jun 20, 2006 142.24 143.61 139.52 141.65 2,720,854 -0.20(-0.14%)
Jun 19, 2006 146.48 147.67 141.65 141.84 1,690,115 -3.33(-2.29%)
Jun 16, 2006 146.10 147.07 144.90 145.17 2,331,933 -1.66(-1.13%)
Jun 15, 2006 145.82 148.45 144.97 146.84 2,359,375 +2.06(+1.42%)
Jun 14, 2006 143.05 146.09 143.05 144.78 2,172,505 +2.10(+1.47%)
Jun 13, 2006 148.06 150.28 142.03 142.67 4,283,595 -6.47(-4.34%)
Jun 12, 2006 153.33 154.08 148.71 149.14 1,853,180 -3.83(-2.51%)
Jun 09, 2006 154.58 157.03 152.93 152.98 2,427,922 -0.53(-0.35%)
Jun 08, 2006 151.99 156.03 150.32 153.51 3,624,577 +0.68(+0.45%)
Jun 07, 2006 151.71 155.67 149.56 152.83 3,831,536 +1.80(+1.19%)
Jun 06, 2006 148.94 151.41 146.14 151.02 2,952,455 +1.95(+1.31%)
Jun 05, 2006 147.26 152.26 146.65 149.07 3,172,514 +0.70(+0.47%)
Jun 02, 2006 148.53 151.29 145.92 148.37 2,937,147 -1.96(-1.31%)
Jun 01, 2006 142.10 150.34 141.47 150.33 3,943,856 +8.34(+5.87%)
May 31, 2006 143.14 145.38 141.99 141.99 2,556,468 -0.74(-0.52%)
May 30, 2006 143.91 145.24 142.71 142.73 1,509,474 -2.41(-1.66%)
May 26, 2006 145.75 145.75 143.80 145.14 1,535,532 -0.77(-0.52%)
May 25, 2006 144.78 145.91 142.11 145.91 2,343,570 +1.55(+1.08%)
May 24, 2006 146.54 148.32 142.87 144.36 3,045,494 -2.63(-1.79%)
May 23, 2006 148.85 150.84 146.99 146.99 2,217,018 -1.06(-0.72%)
May 22, 2006 149.20 149.43 146.00 148.05 4,383,689 -3.31(-2.19%)
May 19, 2006 147.11 151.44 144.17 151.36 6,383,457 +5.65(+3.88%)
May 18, 2006 141.22 149.60 141.17 145.71 13,962,917 +16.73(+12.97%)
May 17, 2006 130.59 132.13 128.74 128.99 2,207,709 -2.64(-2.00%)
May 16, 2006 130.43 133.40 130.08 131.62 1,810,963 +0.85(+0.65%)
May 15, 2006 129.47 131.36 128.77 130.77 1,360,256 +0.45(+0.34%)
May 12, 2006 132.10 132.92 128.40 130.32 2,105,876 -1.29(-0.98%)
May 11, 2006 135.72 136.03 131.60 131.61 1,541,803 -4.38(-3.22%)
May 10, 2006 135.76 137.86 134.91 136.00 1,533,190 +0.03(+0.02%)
May 09, 2006 136.97 137.30 135.67 135.97 595,362 -1.07(-0.78%)
May 08, 2006 137.46 137.75 136.70 137.04 778,586 -0.90(-0.65%)
May 05, 2006 135.51 138.36 135.34 137.93 1,358,451 +2.77(+2.05%)
May 04, 2006 133.58 135.32 132.98 135.17 788,509 +2.14(+1.61%)
May 03, 2006 132.11 133.47 131.90 133.03 894,276 +1.00(+0.76%)
May 02, 2006 134.42 134.42 131.76 132.03 1,088,119 -1.66(-1.24%)
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.