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 (%)
Oct 31, 2003 26.18 27.11 26.18 27.10 208,848 +1.29(+5.00%)
Oct 30, 2003 25.98 26.54 25.79 25.81 144,151 -0.17(-0.65%)
Oct 29, 2003 25.99 26.69 25.49 25.98 183,540 +0.04(+0.14%)
Oct 28, 2003 24.84 25.95 24.69 25.95 185,783 +1.22(+4.95%)
Oct 27, 2003 25.20 25.71 24.28 24.72 349,000 -0.52(-2.07%)
Oct 24, 2003 25.43 25.90 25.10 25.24 181,612 -0.23(-0.92%)
Oct 23, 2003 26.09 26.09 25.43 25.48 218,084 -0.70(-2.68%)
Oct 22, 2003 26.09 26.40 25.90 26.18 113,908 -0.13(-0.50%)
Oct 21, 2003 26.13 26.93 26.01 26.31 136,165 +0.03(+0.11%)
Oct 20, 2003 26.41 26.53 25.71 26.28 397,793 -0.36(-1.33%)
Oct 17, 2003 28.02 28.02 26.19 26.64 518,030 -1.37(-4.88%)
Oct 16, 2003 28.07 28.24 27.93 28.00 343,545 -0.07(-0.23%)
Oct 15, 2003 28.59 29.10 27.91 28.07 400,595 -0.48(-1.67%)
Oct 14, 2003 28.40 28.89 28.05 28.54 446,415 +0.03(+0.10%)
Oct 13, 2003 28.03 28.52 27.79 28.52 504,705 +0.65(+2.35%)
Oct 10, 2003 26.74 27.86 26.41 27.86 412,570 +1.17(+4.38%)
Oct 09, 2003 24.13 26.69 24.12 26.69 444,251 +2.57(+10.66%)
Oct 08, 2003 23.60 24.36 23.55 24.12 233,190 +0.56(+2.38%)
Oct 07, 2003 23.61 23.65 23.03 23.56 70,785 -0.05(-0.20%)
Oct 06, 2003 23.44 24.22 23.15 23.61 147,098 +0.00(+0.00%)
Oct 03, 2003 23.09 24.12 23.06 23.61 203,174 +0.44(+1.90%)
Oct 02, 2003 23.89 24.04 22.95 23.17 169,584 -0.84(-3.50%)
Oct 01, 2003 23.42 24.01 23.31 24.01 255,658 +0.70(+3.01%)
Sep 30, 2003 24.08 24.19 22.92 23.31 407,095 -0.74(-3.07%)
Sep 29, 2003 23.65 24.64 22.81 24.05 175,943 +0.21(+0.90%)
Sep 26, 2003 24.12 24.12 22.68 23.83 343,425 -0.24(-1.01%)
Sep 25, 2003 24.72 24.92 24.04 24.08 200,581 -0.70(-2.83%)
Sep 24, 2003 25.38 25.43 24.61 24.78 45,543 -0.61(-2.39%)
Sep 23, 2003 24.73 25.38 24.40 25.38 94,573 +0.89(+3.63%)
Sep 22, 2003 25.36 25.82 24.45 24.50 199,818 -0.98(-3.85%)
Sep 19, 2003 25.44 25.65 25.21 25.48 49,877 -0.20(-0.76%)
Sep 18, 2003 25.80 25.86 25.26 25.67 82,798 -0.02(-0.07%)
Sep 17, 2003 24.97 25.84 24.88 25.69 103,773 +0.64(+2.54%)
Sep 16, 2003 25.24 25.52 24.54 25.06 195,784 -0.19(-0.74%)
Sep 15, 2003 25.38 25.75 25.23 25.24 142,787 -0.22(-0.84%)
Sep 12, 2003 25.95 25.95 25.02 25.46 265,252 -0.68(-2.61%)
Sep 11, 2003 26.11 26.61 25.95 26.14 322,153 -0.03(-0.11%)
Sep 10, 2003 26.43 26.56 25.83 26.17 156,370 -0.20(-0.74%)
Sep 09, 2003 27.52 27.52 26.23 26.37 216,480 -1.19(-4.31%)
Sep 08, 2003 27.66 27.78 27.07 27.55 325,576 -0.54(-1.93%)
Sep 05, 2003 27.34 28.14 27.21 28.10 396,274 +0.35(+1.25%)
Sep 04, 2003 27.46 27.75 26.92 27.75 219,475 +0.03(+0.10%)
Sep 03, 2003 27.19 28.14 27.19 27.72 603,985 +0.49(+1.79%)
Sep 02, 2003 28.61 28.61 27.22 27.24 1,118,447 -1.44(-5.02%)
Aug 29, 2003 28.05 30.17 27.82 28.68 1,389,154 +1.15(+4.18%)
Aug 28, 2003 26.79 27.53 26.42 27.53 135,621 +0.69(+2.58%)
Aug 27, 2003 26.68 27.07 26.28 26.83 117,652 +0.09(+0.35%)
Aug 26, 2003 26.32 26.93 25.85 26.74 200,757 +0.09(+0.35%)
Aug 25, 2003 25.87 26.88 25.87 26.65 293,489 +0.23(+0.89%)
Aug 22, 2003 24.82 27.23 24.64 26.41 568,582 +1.82(+7.41%)
Aug 21, 2003 22.86 24.82 22.86 24.59 593,931 +1.78(+7.79%)
Aug 20, 2003 22.91 23.14 22.69 22.81 96,902 -0.09(-0.41%)
Aug 19, 2003 22.73 23.03 22.73 22.91 185,356 +0.11(+0.49%)
Aug 18, 2003 22.80 23.05 22.46 22.79 159,044 -0.04(-0.16%)
Aug 15, 2003 22.84 23.09 22.77 22.83 61,179 +0.02(+0.08%)
Aug 14, 2003 22.49 22.85 22.49 22.81 127,599 +0.33(+1.46%)
Aug 13, 2003 22.25 22.75 22.23 22.49 119,149 +0.14(+0.63%)
Aug 12, 2003 22.83 22.84 21.70 22.35 453,710 -0.49(-2.13%)
Aug 11, 2003 23.36 23.37 22.81 22.83 125,781 -0.40(-1.73%)
Aug 08, 2003 22.63 23.41 22.63 23.23 352,636 +0.54(+2.39%)
Aug 07, 2003 22.11 23.14 22.00 22.69 287,713 +0.61(+2.75%)
Aug 06, 2003 21.92 22.33 21.83 22.08 116,582 +0.03(+0.13%)
Aug 05, 2003 21.97 22.11 21.73 22.06 170,061 +0.12(+0.55%)
Aug 04, 2003 21.62 21.93 21.50 21.93 111,662 +0.10(+0.47%)
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.