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 (%)
May 28, 2004 50.93 52.65 50.93 52.36 720,400 +1.36(+2.67%)
May 27, 2004 51.40 52.32 50.65 51.00 762,400 -0.17(-0.33%)
May 26, 2004 51.00 51.83 50.63 51.17 1,010,500 -0.02(-0.04%)
May 25, 2004 51.20 51.95 50.50 51.19 1,305,100 +0.19(+0.37%)
May 24, 2004 49.75 51.63 49.26 51.00 1,246,900 +1.89(+3.85%)
May 21, 2004 48.33 49.75 47.80 49.11 1,404,700 +0.91(+1.89%)
May 20, 2004 48.58 49.00 47.79 48.20 776,100 -0.32(-0.66%)
May 19, 2004 49.12 50.10 47.50 48.52 1,257,700 -0.27(-0.55%)
May 18, 2004 48.42 50.06 47.56 48.79 2,135,400 +0.17(+0.35%)
May 17, 2004 45.46 49.44 45.08 48.62 4,143,700 +4.32(+9.75%)
May 14, 2004 43.47 44.34 43.01 44.30 467,500 +1.13(+2.62%)
May 13, 2004 42.85 43.25 42.43 43.17 321,300 +0.07(+0.16%)
May 12, 2004 43.10 43.25 41.80 43.10 590,600 -0.07(-0.16%)
May 11, 2004 42.25 43.50 42.13 43.17 554,100 +1.10(+2.61%)
May 10, 2004 42.41 42.52 40.66 42.07 999,500 -0.46(-1.08%)
May 07, 2004 43.23 44.10 41.85 42.53 706,000 -1.07(-2.45%)
May 06, 2004 44.30 44.46 42.69 43.60 598,500 -0.70(-1.58%)
May 05, 2004 44.03 44.85 43.98 44.30 524,000 +0.37(+0.84%)
May 04, 2004 43.37 44.54 42.69 43.93 1,058,400 +0.81(+1.88%)
May 03, 2004 44.54 44.60 42.35 43.12 956,800 -1.51(-3.38%)
Apr 30, 2004 43.99 44.78 41.92 44.63 1,190,900 +0.72(+1.64%)
Apr 29, 2004 45.10 45.10 43.01 43.91 1,246,400 -1.25(-2.77%)
Apr 28, 2004 46.22 46.43 44.90 45.16 346,900 -0.83(-1.80%)
Apr 27, 2004 46.10 46.86 45.10 45.99 487,000 -0.18(-0.39%)
Apr 26, 2004 47.17 47.46 45.52 46.17 739,400 -0.78(-1.66%)
Apr 23, 2004 46.66 48.00 45.70 46.95 710,900 +0.41(+0.88%)
Apr 22, 2004 45.45 46.99 44.85 46.54 430,300 +1.19(+2.62%)
Apr 21, 2004 46.26 46.38 44.95 45.35 492,600 -0.91(-1.97%)
Apr 20, 2004 46.81 47.83 45.45 46.26 715,800 -0.09(-0.19%)
Apr 19, 2004 43.99 46.62 43.97 46.35 1,295,700 +1.73(+3.88%)
Apr 16, 2004 43.25 44.63 43.00 44.62 894,000 +1.62(+3.77%)
Apr 15, 2004 42.66 43.12 42.02 43.00 457,000 +0.32(+0.75%)
Apr 14, 2004 43.95 44.17 42.57 42.68 626,000 -1.57(-3.55%)
Apr 13, 2004 45.01 45.73 44.03 44.25 567,000 -0.76(-1.69%)
Apr 12, 2004 44.81 45.97 44.13 45.01 366,700 +0.01(+0.02%)
Apr 08, 2004 45.32 46.40 44.43 45.00 731,800 -0.27(-0.60%)
Apr 07, 2004 45.30 46.19 44.65 45.27 437,900 -0.16(-0.35%)
Apr 06, 2004 46.02 46.03 45.27 45.43 570,700 -0.72(-1.56%)
Apr 05, 2004 45.76 47.03 45.69 46.15 1,397,400 -0.10(-0.22%)
Apr 02, 2004 44.00 48.50 43.99 46.25 3,449,900 +4.51(+10.80%)
Apr 01, 2004 41.27 42.95 40.69 41.74 850,100 +0.26(+0.63%)
Mar 31, 2004 41.75 42.54 41.20 41.48 821,500 -0.36(-0.86%)
Mar 30, 2004 39.80 42.58 39.49 41.84 2,098,200 +1.84(+4.60%)
Mar 29, 2004 39.00 41.16 38.70 40.00 1,565,600 +1.35(+3.49%)
Mar 26, 2004 38.00 38.69 38.00 38.65 369,600 +0.68(+1.79%)
Mar 25, 2004 36.86 38.77 36.80 37.97 891,000 +0.97(+2.62%)
Mar 24, 2004 36.63 38.29 36.26 37.00 444,400 +0.30(+0.82%)
Mar 23, 2004 37.75 38.07 35.84 36.70 583,800 -0.76(-2.03%)
Mar 22, 2004 38.00 38.19 36.91 37.46 402,400 -0.67(-1.76%)
Mar 19, 2004 37.54 39.50 37.30 38.13 1,921,600 +1.07(+2.89%)
Mar 18, 2004 38.28 39.31 36.35 37.06 4,621,000 +2.38(+6.86%)
Mar 17, 2004 33.96 35.40 33.96 34.68 1,249,100 +0.86(+2.54%)
Mar 16, 2004 33.46 34.00 32.89 33.82 348,500 +0.64(+1.93%)
Mar 15, 2004 34.18 34.74 32.76 33.18 339,600 -0.89(-2.61%)
Mar 12, 2004 34.21 34.80 33.70 34.07 627,300 -0.23(-0.67%)
Mar 11, 2004 34.39 34.63 33.90 34.30 775,800 -0.63(-1.80%)
Mar 10, 2004 34.37 34.93 32.02 34.93 747,100 +0.63(+1.84%)
Mar 09, 2004 32.97 34.77 32.75 34.30 1,787,300 +1.35(+4.10%)
Mar 08, 2004 32.14 33.20 32.14 32.95 936,000 +0.44(+1.35%)
Mar 05, 2004 32.82 34.79 30.00 32.51 4,651,000 -0.39(-1.19%)
Mar 04, 2004 32.54 32.90 31.82 32.90 403,600 +0.22(+0.67%)
Mar 03, 2004 30.61 32.68 30.61 32.68 1,732,600 +1.73(+5.59%)
Mar 02, 2004 30.00 31.04 29.91 30.95 307,500 +0.89(+2.96%)
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.