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 (%)
Aug 31, 2005 126.63 127.88 123.80 127.02 4,396,090 +0.54(+0.43%)
Aug 30, 2005 127.80 129.15 124.65 126.48 3,063,879 -2.76(-2.13%)
Aug 29, 2005 126.22 129.49 125.29 129.24 2,149,441 +2.52(+1.99%)
Aug 26, 2005 129.00 129.02 126.70 126.72 1,347,113 -2.38(-1.84%)
Aug 25, 2005 128.78 130.84 127.31 129.09 1,734,451 +0.43(+0.33%)
Aug 24, 2005 129.68 131.35 128.47 128.66 2,341,305 -2.16(-1.65%)
Aug 23, 2005 127.68 131.25 127.16 130.82 3,365,437 +3.20(+2.51%)
Aug 22, 2005 126.78 129.21 124.98 127.62 3,016,391 +1.27(+1.01%)
Aug 19, 2005 130.14 130.14 126.03 126.35 2,643,293 -3.39(-2.61%)
Aug 18, 2005 127.74 130.57 125.89 129.74 3,078,512 +1.19(+0.92%)
Aug 17, 2005 128.23 130.16 127.33 128.55 3,519,613 +0.31(+0.24%)
Aug 16, 2005 134.24 134.50 127.83 128.24 4,368,336 -7.23(-5.33%)
Aug 15, 2005 135.49 136.29 133.75 135.47 1,577,186 -0.96(-0.71%)
Aug 12, 2005 132.88 136.43 131.19 136.43 2,679,539 +2.77(+2.07%)
Aug 11, 2005 133.79 135.04 132.30 133.66 1,494,294 -0.16(-0.12%)
Aug 10, 2005 134.66 137.19 132.60 133.82 2,813,927 +0.15(+0.11%)
Aug 09, 2005 133.34 135.19 133.14 133.67 1,653,548 -1.21(-0.89%)
Aug 08, 2005 136.76 137.56 134.18 134.88 1,215,847 -2.16(-1.58%)
Aug 05, 2005 139.00 140.10 134.71 137.04 2,929,897 -2.17(-1.56%)
Aug 04, 2005 141.26 142.02 138.94 139.21 2,564,479 -3.13(-2.20%)
Aug 03, 2005 144.43 144.81 140.96 142.34 2,093,173 -2.58(-1.78%)
Aug 02, 2005 143.81 145.76 141.18 144.92 1,822,084 +1.75(+1.22%)
Aug 01, 2005 144.29 145.39 143.02 143.17 1,501,444 -1.38(-0.95%)
Jul 29, 2005 146.13 147.92 143.76 144.54 1,529,246 -1.77(-1.21%)
Jul 28, 2005 146.67 147.71 145.24 146.31 1,421,702 -0.58(-0.39%)
Jul 27, 2005 146.69 147.27 142.68 146.89 2,918,126 +2.08(+1.43%)
Jul 26, 2005 148.55 148.66 144.65 144.81 2,102,306 -3.32(-2.24%)
Jul 25, 2005 149.28 150.71 147.82 148.13 1,152,916 -1.10(-0.74%)
Jul 22, 2005 149.41 151.04 147.17 149.24 1,493,982 +0.19(+0.13%)
Jul 21, 2005 151.37 152.00 148.74 149.05 3,331,221 -3.45(-2.26%)
Jul 20, 2005 148.14 152.87 146.92 152.50 3,223,850 +4.35(+2.93%)
Jul 19, 2005 149.38 150.48 147.59 148.15 1,422,407 -0.57(-0.38%)
Jul 18, 2005 146.87 150.57 146.38 148.72 2,602,249 +1.48(+1.00%)
Jul 15, 2005 148.11 148.58 145.96 147.25 1,840,582 -0.62(-0.42%)
Jul 14, 2005 149.45 150.05 146.37 147.86 2,439,027 +0.04(+0.03%)
Jul 13, 2005 147.69 149.05 146.38 147.83 2,616,329 +0.68(+0.46%)
Jul 12, 2005 145.09 151.23 143.76 147.14 9,185,015 +2.03(+1.40%)
Jul 11, 2005 142.67 146.29 142.67 145.12 3,821,719 +2.92(+2.05%)
Jul 08, 2005 141.01 142.81 138.94 142.20 2,688,445 +1.90(+1.35%)
Jul 07, 2005 139.64 141.61 138.86 140.30 2,783,664 -0.27(-0.19%)
Jul 06, 2005 144.07 144.82 140.35 140.57 2,407,215 -3.28(-2.28%)
Jul 05, 2005 143.03 146.32 142.25 143.85 3,652,574 +1.97(+1.39%)
Jul 01, 2005 143.70 144.03 141.52 141.88 3,042,813 +1.76(+1.25%)
Jun 30, 2005 142.02 143.37 139.87 140.12 2,785,306 -1.08(-0.77%)
Jun 29, 2005 143.63 144.30 140.73 141.21 3,318,241 -2.81(-1.95%)
Jun 28, 2005 139.71 145.01 139.26 144.02 5,526,238 +5.89(+4.26%)
Jun 27, 2005 137.26 140.10 135.84 138.13 2,263,689 -0.26(-0.19%)
Jun 24, 2005 140.71 140.99 138.15 138.39 2,967,106 -1.91(-1.36%)
Jun 23, 2005 145.19 145.65 139.83 140.30 4,098,015 -2.71(-1.90%)
Jun 22, 2005 145.06 145.73 141.81 143.01 3,265,466 -0.74(-0.51%)
Jun 21, 2005 144.97 146.97 143.01 143.75 4,226,377 -1.57(-1.08%)
Jun 20, 2005 139.02 146.37 137.21 145.32 5,405,299 +4.83(+3.44%)
Jun 17, 2005 139.80 142.09 137.97 140.49 6,298,385 -1.02(-0.72%)
Jun 16, 2005 143.34 143.68 139.94 141.51 7,910,920 +3.65(+2.65%)
Jun 15, 2005 133.75 137.99 133.25 137.86 8,119,888 +8.12(+6.26%)
Jun 14, 2005 125.98 129.74 125.69 129.74 3,402,496 +3.89(+3.09%)
Jun 13, 2005 126.55 128.01 124.57 125.84 4,295,099 -2.24(-1.75%)
Jun 10, 2005 131.62 132.25 127.58 128.09 2,849,194 -3.18(-2.42%)
Jun 09, 2005 131.43 133.14 129.76 131.27 3,254,424 +0.67(+0.52%)
Jun 08, 2005 131.06 133.64 126.70 130.59 7,713,425 -1.71(-1.29%)
Jun 07, 2005 137.58 139.71 131.22 132.31 11,040,004 -12.53(-8.65%)
Jun 06, 2005 144.87 145.77 142.31 144.83 1,771,645 +0.78(+0.54%)
Jun 03, 2005 145.15 148.56 143.60 144.06 3,276,573 -2.28(-1.56%)
Jun 02, 2005 138.37 147.02 138.37 146.34 5,870,226 +7.82(+5.65%)
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.