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 (%)
Sep 29, 2006 149.95 149.95 147.07 147.81 1,478,493 -2.14(-1.43%)
Sep 28, 2006 150.24 150.46 148.00 149.95 1,127,443 +0.59(+0.39%)
Sep 27, 2006 149.59 150.53 148.39 149.36 1,742,710 -0.40(-0.27%)
Sep 26, 2006 150.37 151.90 149.10 149.76 2,725,785 -0.41(-0.27%)
Sep 25, 2006 151.28 152.71 147.54 150.17 2,310,524 -0.23(-0.16%)
Sep 22, 2006 151.59 151.59 149.08 150.41 1,341,214 -0.84(-0.56%)
Sep 21, 2006 154.07 154.13 149.91 151.25 2,045,794 -0.35(-0.23%)
Sep 20, 2006 151.18 153.13 150.85 151.59 1,569,440 +1.34(+0.89%)
Sep 19, 2006 150.38 151.39 149.20 150.26 1,674,820 +0.67(+0.45%)
Sep 18, 2006 147.72 150.53 146.38 149.58 2,235,129 +1.85(+1.25%)
Sep 15, 2006 149.81 150.53 147.42 147.73 4,967,162 -1.04(-0.70%)
Sep 14, 2006 147.26 149.49 145.69 148.77 1,901,052 +0.63(+0.42%)
Sep 13, 2006 146.22 148.48 144.74 148.14 2,525,839 +2.44(+1.67%)
Sep 12, 2006 141.40 145.93 140.86 145.70 2,921,126 +4.64(+3.29%)
Sep 11, 2006 141.09 142.58 138.61 141.07 2,000,679 -0.58(-0.41%)
Sep 08, 2006 141.10 142.09 139.35 141.65 1,669,583 +0.77(+0.54%)
Sep 07, 2006 138.66 142.53 138.37 140.88 2,482,039 +2.18(+1.57%)
Sep 06, 2006 141.44 141.44 137.45 138.70 2,037,791 -3.22(-2.27%)
Sep 05, 2006 136.93 142.53 136.93 141.93 3,479,207 +5.73(+4.21%)
Sep 01, 2006 136.19 137.34 135.14 136.19 1,025,640 +1.46(+1.08%)
Aug 31, 2006 135.04 137.38 134.61 134.74 1,266,685 +0.02(+0.01%)
Aug 30, 2006 134.75 135.25 134.26 134.72 815,530 -0.43(-0.32%)
Aug 29, 2006 135.24 135.47 133.50 135.15 1,529,791 +0.37(+0.28%)
Aug 28, 2006 134.68 135.47 133.93 134.77 1,035,615 +0.77(+0.57%)
Aug 25, 2006 134.17 135.56 133.93 134.01 1,178,324 -0.64(-0.47%)
Aug 24, 2006 133.47 135.06 132.44 134.64 1,750,711 +1.50(+1.13%)
Aug 23, 2006 132.91 133.23 131.83 133.14 1,079,027 +0.67(+0.51%)
Aug 22, 2006 131.68 133.23 131.61 132.47 1,678,493 -0.02(-0.01%)
Aug 21, 2006 131.64 133.26 131.04 132.48 1,742,482 -0.29(-0.22%)
Aug 18, 2006 132.13 133.13 130.63 132.77 2,849,377 +0.67(+0.51%)
Aug 17, 2006 136.78 137.84 131.08 132.10 10,246,551 -8.14(-5.81%)
Aug 16, 2006 137.78 140.24 134.94 140.24 3,004,681 +3.55(+2.60%)
Aug 15, 2006 135.07 137.46 134.63 136.69 2,196,779 +3.22(+2.41%)
Aug 14, 2006 133.44 135.22 132.53 133.47 2,237,542 +1.28(+0.97%)
Aug 11, 2006 131.37 132.38 130.31 132.19 976,358 +0.36(+0.28%)
Aug 10, 2006 130.35 132.19 128.88 131.83 1,513,477 +2.00(+1.54%)
Aug 09, 2006 132.76 132.76 129.40 129.83 1,349,113 -1.01(-0.77%)
Aug 08, 2006 132.28 133.11 129.97 130.84 1,444,179 -0.59(-0.45%)
Aug 07, 2006 132.94 133.20 131.36 131.43 1,062,127 -2.03(-1.52%)
Aug 04, 2006 135.21 136.73 132.20 133.46 1,975,481 +0.07(+0.06%)
Aug 03, 2006 128.41 135.19 128.41 133.38 2,662,500 +3.81(+2.94%)
Aug 02, 2006 128.50 129.86 127.99 129.58 1,443,478 +1.05(+0.81%)
Aug 01, 2006 128.28 129.02 126.26 128.53 1,543,525 +0.21(+0.16%)
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%)
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.