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 168.01 169.18 166.08 168.31 3,178,715 -3.02(-1.76%)
May 30, 2007 168.16 171.33 167.82 171.33 1,746,033 +2.91(+1.73%)
May 29, 2007 167.36 169.04 167.36 168.42 989,089 +0.67(+0.40%)
May 25, 2007 168.00 169.97 166.92 167.75 948,435 +0.45(+0.27%)
May 24, 2007 168.22 170.65 166.82 167.30 1,672,610 -0.37(-0.22%)
May 23, 2007 166.97 168.61 166.97 167.67 1,213,213 +0.66(+0.40%)
May 22, 2007 167.15 167.90 166.52 167.00 930,465 -0.91(-0.54%)
May 21, 2007 168.09 168.56 167.11 167.91 1,426,632 -0.27(-0.16%)
May 18, 2007 167.89 168.36 166.29 168.18 2,152,693 +1.12(+0.67%)
May 17, 2007 167.43 167.98 166.70 167.06 1,665,038 +0.19(+0.11%)
May 16, 2007 165.99 169.38 164.94 166.87 2,339,225 +1.38(+0.84%)
May 15, 2007 165.53 166.58 164.70 165.49 1,616,357 +0.22(+0.13%)
May 14, 2007 166.06 166.31 163.74 165.27 1,261,518 -1.11(-0.67%)
May 11, 2007 164.78 166.86 163.94 166.38 1,549,533 +1.81(+1.10%)
May 10, 2007 165.04 167.03 163.94 164.57 2,421,620 -1.39(-0.84%)
May 09, 2007 166.71 166.80 165.09 165.96 2,462,445 -0.75(-0.45%)
May 08, 2007 167.08 167.36 166.05 166.71 2,041,515 -0.75(-0.45%)
May 07, 2007 168.51 168.76 166.12 167.46 2,668,897 -0.61(-0.36%)
May 04, 2007 168.09 172.73 166.42 168.07 6,378,718 -8.00(-4.55%)
May 03, 2007 177.31 177.34 174.88 176.07 1,182,784 -0.29(-0.16%)
May 02, 2007 176.93 179.67 176.18 176.36 1,175,043 +0.44(+0.25%)
May 01, 2007 178.27 178.79 174.93 175.92 1,952,974 -2.57(-1.44%)
Apr 30, 2007 179.96 181.19 178.47 178.49 1,387,037 -0.95(-0.53%)
Apr 27, 2007 175.70 179.96 175.68 179.45 1,356,455 +2.55(+1.44%)
Apr 26, 2007 176.53 177.61 176.24 176.89 953,479 -0.53(-0.30%)
Apr 25, 2007 175.69 178.16 174.38 177.43 1,113,210 +1.84(+1.05%)
Apr 24, 2007 176.07 176.16 174.14 175.59 921,542 -1.21(-0.68%)
Apr 23, 2007 177.35 177.91 175.93 176.79 993,125 -0.68(-0.38%)
Apr 20, 2007 179.34 179.46 176.98 177.47 1,733,196 +0.84(+0.48%)
Apr 19, 2007 176.38 177.76 175.01 176.63 1,025,157 -0.64(-0.36%)
Apr 18, 2007 179.70 180.39 177.17 177.28 1,386,905 -3.17(-1.76%)
Apr 17, 2007 178.81 182.49 178.65 180.45 2,062,366 +3.25(+1.84%)
Apr 16, 2007 175.34 177.90 175.11 177.19 971,331 +2.15(+1.23%)
Apr 13, 2007 176.71 176.71 174.51 175.04 797,744 -1.20(-0.68%)
Apr 12, 2007 174.84 177.23 173.19 176.24 1,063,713 +0.83(+0.47%)
Apr 11, 2007 177.43 178.26 174.95 175.41 1,369,678 -2.49(-1.40%)
Apr 10, 2007 175.51 179.04 174.00 177.89 2,387,005 +3.15(+1.80%)
Apr 09, 2007 172.73 175.44 172.54 174.74 1,402,161 +2.20(+1.27%)
Apr 05, 2007 171.25 172.96 171.22 172.55 608,118 +0.78(+0.45%)
Apr 04, 2007 170.37 172.50 170.37 171.77 902,252 +0.18(+0.10%)
Apr 03, 2007 169.69 172.50 169.53 171.59 1,475,829 +2.23(+1.31%)
Apr 02, 2007 169.09 169.69 167.37 169.37 1,128,102 +0.92(+0.55%)
Mar 30, 2007 169.89 170.80 166.84 168.44 1,618,058 -0.97(-0.57%)
Mar 29, 2007 169.54 170.73 167.53 169.41 1,117,579 +1.11(+0.66%)
Mar 28, 2007 168.39 169.92 167.61 168.30 1,310,237 -1.13(-0.67%)
Mar 27, 2007 171.62 171.63 168.65 169.43 1,249,800 -2.19(-1.27%)
Mar 26, 2007 170.52 171.73 168.99 171.62 1,341,131 +1.47(+0.86%)
Mar 23, 2007 168.95 171.41 168.39 170.15 1,415,881 +1.76(+1.04%)
Mar 22, 2007 167.94 168.91 167.36 168.40 1,246,280 +0.89(+0.53%)
Mar 21, 2007 164.90 168.58 162.92 167.51 1,820,076 +3.15(+1.92%)
Mar 20, 2007 164.77 165.31 163.80 164.36 1,044,467 -0.59(-0.36%)
Mar 19, 2007 162.71 165.01 162.31 164.94 1,183,725 +2.67(+1.65%)
Mar 16, 2007 161.94 164.28 161.51 162.27 2,133,786 -0.66(-0.40%)
Mar 15, 2007 162.23 164.67 161.85 162.93 2,206,698 +0.17(+0.10%)
Mar 14, 2007 165.77 165.77 159.21 162.76 4,331,433 -2.25(-1.37%)
Mar 13, 2007 168.82 168.24 163.96 165.01 2,382,463 -3.81(-2.26%)
Mar 12, 2007 169.25 169.55 168.13 168.82 1,310,742 +0.10(+0.06%)
Mar 09, 2007 170.04 170.07 167.51 168.72 1,355,733 +0.62(+0.37%)
Mar 08, 2007 169.59 170.49 167.90 168.10 1,427,457 -0.55(-0.33%)
Mar 07, 2007 168.36 170.56 168.06 168.66 1,565,089 +0.35(+0.21%)
Mar 06, 2007 167.36 169.99 166.69 168.31 1,905,078 +1.93(+1.16%)
Mar 05, 2007 163.67 167.36 163.09 166.38 2,905,787 +0.80(+0.49%)
Mar 02, 2007 163.51 169.37 163.51 165.58 2,882,892 +0.96(+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.