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 31, 2007 179.70 180.95 177.63 180.02 2,971,962 -3.23(-1.76%)
May 30, 2007 179.86 183.25 179.50 183.25 1,632,466 +3.11(+1.73%)
May 29, 2007 179.00 180.80 179.00 180.14 924,756 +0.72(+0.40%)
May 25, 2007 179.69 181.80 178.53 179.42 886,746 +0.48(+0.27%)
May 24, 2007 179.92 182.52 178.43 178.94 1,563,819 -0.39(-0.22%)
May 23, 2007 178.59 180.34 178.59 179.33 1,134,302 +0.71(+0.40%)
May 22, 2007 178.78 179.58 178.10 178.62 869,945 -0.97(-0.54%)
May 21, 2007 179.78 180.29 178.74 179.59 1,333,840 -0.29(-0.16%)
May 18, 2007 179.57 180.07 177.86 179.88 2,012,676 +1.20(+0.67%)
May 17, 2007 179.08 179.67 178.30 178.68 1,556,739 +0.20(+0.11%)
May 16, 2007 177.54 181.16 176.42 178.48 2,187,075 +1.48(+0.84%)
May 15, 2007 177.04 178.17 176.16 177.00 1,511,225 +0.23(+0.13%)
May 14, 2007 177.61 177.88 175.13 176.77 1,179,465 -1.19(-0.67%)
May 11, 2007 176.24 178.47 175.34 177.96 1,448,747 +1.94(+1.10%)
May 10, 2007 176.52 178.65 175.34 176.02 2,264,111 -1.49(-0.84%)
May 09, 2007 178.31 178.40 176.57 177.51 2,302,280 -0.80(-0.45%)
May 08, 2007 178.70 179.01 177.60 178.31 1,908,729 -0.80(-0.45%)
May 07, 2007 180.23 180.50 177.68 179.11 2,495,304 -0.65(-0.36%)
May 04, 2007 179.78 184.75 178.00 179.76 5,963,827 -8.56(-4.55%)
May 03, 2007 189.64 189.68 187.05 188.32 1,105,853 -0.31(-0.16%)
May 02, 2007 189.24 192.17 188.44 188.63 1,098,615 +0.47(+0.25%)
May 01, 2007 190.67 191.23 187.10 188.16 1,825,947 -2.75(-1.44%)
Apr 30, 2007 192.48 193.79 190.89 190.91 1,296,820 -1.02(-0.53%)
Apr 27, 2007 187.92 192.48 187.90 191.93 1,268,227 +2.73(+1.44%)
Apr 26, 2007 188.81 189.97 188.50 189.20 891,462 -0.57(-0.30%)
Apr 25, 2007 187.91 190.56 186.51 189.77 1,040,804 +1.97(+1.05%)
Apr 24, 2007 188.32 188.42 186.25 187.80 861,603 -1.29(-0.68%)
Apr 23, 2007 189.69 190.29 188.17 189.09 928,530 -0.73(-0.38%)
Apr 20, 2007 191.82 191.94 189.29 189.82 1,620,464 +0.90(+0.48%)
Apr 19, 2007 188.65 190.13 187.19 188.92 958,478 -0.69(-0.36%)
Apr 18, 2007 192.20 192.94 189.50 189.61 1,296,697 -3.39(-1.76%)
Apr 17, 2007 191.25 195.18 191.08 193.00 1,928,224 +3.48(+1.84%)
Apr 16, 2007 187.54 190.28 187.29 189.52 908,153 +2.30(+1.23%)
Apr 13, 2007 189.00 189.00 186.65 187.22 745,857 -1.28(-0.68%)
Apr 12, 2007 187.00 189.56 185.24 188.50 994,526 +0.89(+0.47%)
Apr 11, 2007 189.77 190.66 187.12 187.61 1,280,590 -2.66(-1.40%)
Apr 10, 2007 187.72 191.50 186.10 190.27 2,231,747 +3.37(+1.80%)
Apr 09, 2007 184.75 187.65 184.54 186.90 1,310,961 +2.35(+1.27%)
Apr 05, 2007 183.16 184.99 183.13 184.55 568,565 +0.83(+0.45%)
Apr 04, 2007 182.22 184.50 182.22 183.72 843,567 +0.19(+0.10%)
Apr 03, 2007 181.50 184.50 181.32 183.53 1,379,837 +2.38(+1.31%)
Apr 02, 2007 180.85 181.50 179.01 181.15 1,054,727 +0.99(+0.55%)
Mar 30, 2007 181.71 182.68 178.45 180.16 1,512,815 -1.04(-0.57%)
Mar 29, 2007 181.33 182.61 179.19 181.20 1,044,889 +1.19(+0.66%)
Mar 28, 2007 180.10 181.74 179.27 180.01 1,225,016 -1.21(-0.67%)
Mar 27, 2007 183.56 183.57 180.38 181.22 1,168,510 -2.34(-1.27%)
Mar 26, 2007 182.38 183.68 180.75 183.56 1,253,900 +1.57(+0.86%)
Mar 23, 2007 180.70 183.34 180.10 181.99 1,323,788 +1.88(+1.04%)
Mar 22, 2007 179.62 180.66 179.00 180.11 1,165,219 +0.95(+0.53%)
Mar 21, 2007 176.37 180.31 174.25 179.16 1,701,693 +3.37(+1.92%)
Mar 20, 2007 176.23 176.81 175.20 175.79 976,532 -0.63(-0.36%)
Mar 19, 2007 174.03 176.49 173.60 176.42 1,106,732 +2.86(+1.65%)
Mar 16, 2007 173.20 175.71 172.75 173.56 1,994,998 -0.70(-0.40%)
Mar 15, 2007 173.52 176.13 173.11 174.26 2,063,168 +0.18(+0.10%)
Mar 14, 2007 177.30 177.30 170.29 174.08 4,049,704 -2.41(-1.37%)
Mar 13, 2007 180.57 179.94 175.37 176.49 2,227,501 -4.08(-2.26%)
Mar 12, 2007 181.03 181.34 179.83 180.57 1,225,488 +0.11(+0.06%)
Mar 09, 2007 181.87 181.90 179.16 180.46 1,267,552 +0.66(+0.37%)
Mar 08, 2007 181.39 182.35 179.58 179.80 1,334,611 -0.59(-0.33%)
Mar 07, 2007 180.07 182.42 179.75 180.39 1,463,291 +0.37(+0.21%)
Mar 06, 2007 179.00 181.82 178.29 180.02 1,781,166 +2.06(+1.16%)
Mar 05, 2007 175.06 179.00 174.43 177.96 2,716,786 +0.86(+0.49%)
Mar 02, 2007 174.89 181.15 174.89 177.10 2,695,380 +1.03(+0.58%)
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.