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 30, 2008 85.93 86.15 83.34 84.72 2,904,795 -1.42(-1.65%)
May 29, 2008 90.77 90.78 85.46 86.14 3,908,745 -3.22(-3.60%)
May 28, 2008 87.85 89.99 87.18 89.36 2,471,472 +2.27(+2.61%)
May 27, 2008 87.99 88.99 86.30 87.09 1,803,745 -0.86(-0.98%)
May 26, 2008 89.25 89.32 85.50 87.95 2,015,008 +0.00(+0.00%)
May 23, 2008 89.25 89.32 85.50 87.95 2,015,008 -2.15(-2.39%)
May 22, 2008 88.34 90.40 86.38 90.10 2,025,831 +1.58(+1.78%)
May 21, 2008 91.53 91.99 87.16 88.52 2,722,217 -3.39(-3.69%)
May 20, 2008 93.50 94.29 90.27 91.91 2,020,689 -2.60(-2.75%)
May 19, 2008 95.03 96.48 93.64 94.51 1,820,781 -0.40(-0.42%)
May 16, 2008 97.08 97.39 93.78 94.91 2,472,060 -1.94(-2.00%)
May 15, 2008 93.98 97.09 93.75 96.85 2,483,995 +2.11(+2.23%)
May 14, 2008 95.00 96.69 94.33 94.74 2,080,461 +0.40(+0.42%)
May 13, 2008 94.82 95.81 92.66 94.34 1,602,171 -0.35(-0.37%)
May 12, 2008 93.26 95.79 92.39 94.69 2,478,759 +1.50(+1.61%)
May 09, 2008 93.16 94.70 92.81 93.19 1,493,834 -0.26(-0.28%)
May 08, 2008 95.00 95.63 92.76 93.45 2,021,486 -1.49(-1.57%)
May 07, 2008 95.86 98.06 94.50 94.94 2,634,236 -0.57(-0.60%)
May 06, 2008 98.50 99.00 94.55 95.51 3,501,450 -4.57(-4.57%)
May 05, 2008 102.71 103.75 99.68 100.08 1,747,875 -3.14(-3.04%)
May 02, 2008 100.49 103.22 100.44 103.22 1,364,485 +2.96(+2.95%)
May 01, 2008 98.00 102.00 95.81 100.26 1,589,695 +1.65(+1.67%)
Apr 30, 2008 102.13 102.61 98.20 98.61 1,398,884 -3.45(-3.38%)
Apr 29, 2008 100.69 103.39 100.67 102.06 1,636,682 +0.82(+0.81%)
Apr 28, 2008 99.51 102.75 97.75 101.24 1,978,799 +1.49(+1.49%)
Apr 25, 2008 96.78 99.93 96.32 99.75 1,680,253 +2.75(+2.84%)
Apr 24, 2008 97.19 98.84 93.86 97.00 2,079,874 +0.05(+0.05%)
Apr 23, 2008 96.54 97.73 95.05 96.95 1,230,442 +0.43(+0.45%)
Apr 22, 2008 97.97 98.50 94.75 96.52 2,210,145 -0.96(-0.98%)
Apr 21, 2008 102.39 102.39 97.45 97.48 3,129,168 -7.24(-6.91%)
Apr 18, 2008 105.49 106.59 103.31 104.72 2,840,586 +0.96(+0.93%)
Apr 17, 2008 102.13 103.89 101.08 103.76 1,136,597 +1.54(+1.51%)
Apr 16, 2008 101.30 102.46 98.90 102.22 1,906,440 +0.90(+0.89%)
Apr 15, 2008 101.70 101.97 100.02 101.32 1,129,383 -0.11(-0.11%)
Apr 14, 2008 102.03 102.45 100.21 101.43 1,416,094 -0.79(-0.77%)
Apr 11, 2008 102.36 104.03 101.81 102.22 1,814,614 -2.94(-2.80%)
Apr 10, 2008 102.91 105.38 102.78 105.16 2,177,488 +1.68(+1.62%)
Apr 09, 2008 104.72 105.50 102.11 103.48 2,081,404 -1.68(-1.60%)
Apr 08, 2008 103.07 105.90 102.80 105.16 1,929,351 +1.51(+1.46%)
Apr 07, 2008 105.61 106.54 103.51 103.65 1,626,036 -1.96(-1.86%)
Apr 04, 2008 107.99 108.31 105.34 105.61 1,624,520 -1.89(-1.76%)
Apr 03, 2008 107.41 109.67 106.01 107.50 2,153,560 -0.11(-0.10%)
Apr 02, 2008 109.15 111.66 107.13 107.61 1,375,573 -1.86(-1.70%)
Apr 01, 2008 104.81 109.88 102.77 109.47 1,928,521 +7.38(+7.23%)
Mar 31, 2008 102.20 104.26 100.51 102.09 1,516,511 -0.11(-0.11%)
Mar 28, 2008 101.55 106.70 100.77 102.20 2,359,486 -3.28(-3.11%)
Mar 27, 2008 107.65 108.36 104.51 105.48 1,434,547 -2.15(-2.00%)
Mar 26, 2008 106.66 108.12 105.55 107.63 1,816,642 -0.19(-0.18%)
Mar 25, 2008 111.48 111.48 106.00 107.82 2,559,720 -3.77(-3.38%)
Mar 24, 2008 104.00 112.80 103.15 111.59 2,860,096 +7.72(+7.43%)
Mar 21, 2008 99.48 104.40 97.62 103.87 3,981,794 +0.00(+0.00%)
Mar 20, 2008 99.48 104.40 97.62 103.87 3,981,794 +6.34(+6.50%)
Mar 19, 2008 99.03 101.00 96.30 97.53 2,294,079 -0.63(-0.64%)
Mar 18, 2008 96.35 99.00 95.50 98.16 2,144,265 +2.89(+3.03%)
Mar 17, 2008 94.00 96.26 92.40 95.27 2,117,050 +0.20(+0.21%)
Mar 14, 2008 95.06 96.01 91.55 95.07 2,719,897 +0.49(+0.52%)
Mar 13, 2008 92.09 95.49 91.21 94.58 1,588,622 +0.95(+1.01%)
Mar 12, 2008 93.29 95.92 92.56 93.63 1,684,189 +0.33(+0.35%)
Mar 11, 2008 92.53 94.49 90.65 93.30 1,535,341 +2.30(+2.53%)
Mar 10, 2008 92.46 93.22 90.30 91.00 2,023,040 -1.36(-1.47%)
Mar 07, 2008 92.74 95.93 90.93 92.36 2,395,132 -1.13(-1.21%)
Mar 06, 2008 96.57 97.00 93.37 93.49 1,816,052 -3.07(-3.18%)
Mar 05, 2008 95.98 99.18 95.57 96.56 1,609,850 +0.62(+0.65%)
Mar 04, 2008 95.65 99.97 95.00 95.94 2,793,356 -0.53(-0.55%)
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.