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 (%)
Jan 31, 2007 163.85 165.85 163.43 165.16 1,108,238 +1.00(+0.61%)
Jan 30, 2007 164.75 165.17 163.47 164.16 1,111,134 -0.90(-0.54%)
Jan 29, 2007 163.71 166.88 163.66 165.06 1,645,640 +1.29(+0.79%)
Jan 26, 2007 164.83 164.99 163.57 163.77 1,264,111 -0.34(-0.21%)
Jan 25, 2007 166.61 167.32 163.47 164.10 1,619,283 -3.48(-2.08%)
Jan 24, 2007 166.14 167.82 165.27 167.58 1,003,393 +1.56(+0.94%)
Jan 23, 2007 165.81 167.30 165.22 166.02 1,668,446 +0.29(+0.17%)
Jan 22, 2007 169.31 169.85 164.73 165.73 1,897,536 -2.11(-1.26%)
Jan 19, 2007 166.24 168.06 165.19 167.84 1,629,717 +1.39(+0.84%)
Jan 18, 2007 166.13 168.10 165.81 166.45 1,787,163 +0.58(+0.35%)
Jan 17, 2007 167.22 167.87 165.67 165.87 1,404,389 -1.55(-0.93%)
Jan 16, 2007 166.42 168.04 165.96 167.42 1,620,851 +1.21(+0.73%)
Jan 12, 2007 162.65 166.28 162.06 166.22 2,289,431 +3.09(+1.89%)
Jan 11, 2007 161.26 164.24 159.91 163.13 2,503,415 +2.23(+1.39%)
Jan 10, 2007 159.88 161.61 157.64 160.90 4,658,836 +5.48(+3.53%)
Jan 09, 2007 154.48 156.37 154.47 155.42 1,722,148 +0.84(+0.54%)
Jan 08, 2007 154.99 155.82 153.62 154.58 1,939,182 -0.66(-0.43%)
Jan 05, 2007 156.87 156.87 154.31 155.24 1,843,337 -0.90(-0.58%)
Jan 04, 2007 156.11 157.05 154.27 156.14 1,921,301 -0.26(-0.17%)
Jan 03, 2007 158.47 159.52 154.37 156.40 2,114,627 -0.61(-0.39%)
Dec 29, 2006 156.60 158.64 156.14 157.01 1,288,649 -0.07(-0.04%)
Dec 28, 2006 157.03 157.90 155.98 157.07 947,979 -0.38(-0.24%)
Dec 27, 2006 156.81 157.70 156.02 157.46 1,003,153 +1.66(+1.07%)
Dec 26, 2006 156.51 157.14 155.27 155.79 1,206,720 -1.04(-0.66%)
Dec 22, 2006 157.14 159.20 156.41 156.83 1,911,411 -0.18(-0.11%)
Dec 21, 2006 160.27 160.71 157.01 157.01 1,913,146 -2.41(-1.51%)
Dec 20, 2006 160.98 161.59 159.42 159.42 1,134,645 -0.88(-0.55%)
Dec 19, 2006 160.53 161.99 158.27 160.30 1,775,650 -0.37(-0.23%)
Dec 18, 2006 163.67 164.81 160.39 160.66 2,341,180 -3.04(-1.86%)
Dec 15, 2006 165.21 165.95 162.96 163.70 2,398,416 -0.79(-0.48%)
Dec 14, 2006 163.22 164.84 161.85 164.50 1,296,480 +1.78(+1.10%)
Dec 13, 2006 164.95 164.95 161.98 162.71 1,330,420 -1.08(-0.66%)
Dec 12, 2006 164.37 164.88 162.78 163.79 1,799,940 -0.89(-0.54%)
Dec 11, 2006 164.20 166.42 163.66 164.68 2,028,332 +1.91(+1.17%)
Dec 08, 2006 162.31 164.03 161.19 162.78 1,220,254 -0.14(-0.09%)
Dec 07, 2006 164.51 164.55 162.29 162.92 1,395,966 -0.64(-0.39%)
Dec 06, 2006 163.03 164.22 162.30 163.55 1,061,086 -0.16(-0.10%)
Dec 05, 2006 163.15 164.18 160.04 163.71 1,722,688 +1.82(+1.13%)
Dec 04, 2006 159.87 163.06 159.33 161.89 1,704,641 +2.82(+1.78%)
Dec 01, 2006 161.37 161.96 157.26 159.06 2,099,660 -1.31(-0.82%)
Nov 30, 2006 160.51 161.51 158.55 160.37 1,638,792 -0.67(-0.42%)
Nov 29, 2006 160.63 161.33 158.95 161.05 2,014,063 +2.11(+1.33%)
Nov 28, 2006 159.57 160.95 157.23 158.93 2,063,147 -1.43(-0.89%)
Nov 27, 2006 165.64 165.66 159.50 160.36 2,514,306 -4.61(-2.79%)
Nov 24, 2006 164.16 166.79 163.62 164.97 936,964 -0.60(-0.36%)
Nov 22, 2006 166.81 168.50 164.46 165.57 3,791,151 +4.43(+2.75%)
Nov 21, 2006 161.22 162.03 159.90 161.14 1,707,072 +0.64(+0.40%)
Nov 20, 2006 161.71 161.77 159.46 160.50 2,558,803 -1.23(-0.76%)
Nov 17, 2006 159.63 161.79 158.74 161.73 4,621,138 +3.48(+2.20%)
Nov 16, 2006 162.57 162.57 156.81 158.25 7,530,242 -9.25(-5.52%)
Nov 15, 2006 167.32 168.45 165.09 167.50 2,263,294 +0.54(+0.33%)
Nov 14, 2006 166.00 167.71 164.78 166.96 2,135,991 +1.75(+1.06%)
Nov 13, 2006 165.40 167.63 164.38 165.21 2,006,423 -0.26(-0.16%)
Nov 10, 2006 163.43 165.72 162.22 165.47 1,423,402 +2.04(+1.25%)
Nov 09, 2006 163.71 164.45 162.23 163.43 1,512,020 +0.75(+0.46%)
Nov 08, 2006 160.34 163.88 158.66 162.68 1,971,495 +1.18(+0.73%)
Nov 07, 2006 161.39 163.24 160.12 161.50 1,381,969 -0.38(-0.24%)
Nov 06, 2006 160.16 162.80 159.60 161.89 1,367,747 +3.09(+1.95%)
Nov 03, 2006 159.62 160.30 156.24 158.79 2,054,323 -0.31(-0.19%)
Nov 02, 2006 160.16 160.98 158.49 159.10 2,060,569 -2.74(-1.69%)
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.