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 (%)
Nov 30, 2007 98.76 101.58 97.00 98.65 5,774,981 +1.33(+1.36%)
Nov 29, 2007 94.94 97.49 91.86 97.32 16,604,594 -11.45(-10.53%)
Nov 28, 2007 107.47 110.55 105.19 108.77 4,031,471 +4.47(+4.28%)
Nov 27, 2007 101.24 106.10 100.97 104.30 3,016,666 +3.54(+3.51%)
Nov 26, 2007 105.46 106.00 100.56 100.76 3,655,883 -4.49(-4.27%)
Nov 23, 2007 104.68 106.69 103.22 105.26 1,450,655 +2.11(+2.05%)
Nov 21, 2007 102.74 105.10 99.93 103.14 3,765,339 -1.43(-1.37%)
Nov 20, 2007 107.47 107.74 102.15 104.58 4,857,636 -2.20(-2.06%)
Nov 19, 2007 112.43 112.78 106.77 106.77 3,847,338 -6.33(-5.60%)
Nov 16, 2007 111.47 114.30 110.43 113.10 4,151,130 +2.23(+2.01%)
Nov 15, 2007 112.36 113.11 109.81 110.88 3,609,827 -1.98(-1.76%)
Nov 14, 2007 117.41 118.66 112.48 112.86 4,141,055 -4.93(-4.18%)
Nov 13, 2007 116.41 118.35 115.52 117.79 2,673,273 +3.10(+2.71%)
Nov 12, 2007 112.89 117.54 112.23 114.68 3,202,164 +1.67(+1.48%)
Nov 09, 2007 113.60 115.84 112.10 113.01 3,037,966 -3.15(-2.71%)
Nov 08, 2007 117.81 119.04 112.66 116.16 5,183,391 -0.74(-0.63%)
Nov 07, 2007 120.19 120.67 116.87 116.90 2,941,310 -4.95(-4.07%)
Nov 06, 2007 121.53 122.38 117.87 121.85 3,392,563 +0.95(+0.79%)
Nov 05, 2007 122.24 123.74 119.67 120.90 2,959,575 -2.66(-2.16%)
Nov 02, 2007 124.15 124.37 119.77 123.56 3,454,180 +0.58(+0.47%)
Nov 01, 2007 124.24 125.56 122.98 122.98 3,637,755 -3.04(-2.41%)
Oct 31, 2007 127.44 128.81 123.56 126.02 3,016,952 -0.81(-0.64%)
Oct 30, 2007 127.36 127.96 126.00 126.84 1,687,288 -1.31(-1.02%)
Oct 29, 2007 128.52 130.43 127.20 128.15 1,834,636 +0.50(+0.39%)
Oct 26, 2007 126.87 128.51 124.36 127.65 2,031,012 +0.89(+0.70%)
Oct 25, 2007 128.53 128.53 124.66 126.76 3,588,205 +0.23(+0.18%)
Oct 24, 2007 127.83 128.09 122.85 126.53 3,225,832 -1.86(-1.45%)
Oct 23, 2007 128.29 129.10 124.92 128.39 3,612,814 +0.95(+0.75%)
Oct 22, 2007 123.75 127.72 123.18 127.44 5,574,909 +5.06(+4.13%)
Oct 19, 2007 125.33 125.33 120.62 122.38 6,176,883 -2.95(-2.36%)
Oct 18, 2007 125.90 125.98 123.10 125.33 2,738,672 -1.17(-0.92%)
Oct 17, 2007 128.52 129.74 122.79 126.50 3,741,520 -0.51(-0.40%)
Oct 16, 2007 127.98 128.64 125.68 127.01 2,971,152 -2.14(-1.66%)
Oct 15, 2007 132.25 133.52 127.27 129.16 2,989,488 -3.94(-2.96%)
Oct 12, 2007 133.45 135.98 130.59 133.10 2,349,712 +0.32(+0.24%)
Oct 11, 2007 136.97 138.94 131.84 132.78 3,204,742 -4.09(-2.99%)
Oct 10, 2007 137.73 139.38 135.58 136.88 2,473,323 +0.49(+0.36%)
Oct 09, 2007 141.18 142.58 133.47 136.39 3,926,900 -4.79(-3.39%)
Oct 08, 2007 139.78 142.96 138.47 141.18 2,472,558 +1.65(+1.18%)
Oct 05, 2007 133.47 142.93 133.47 139.53 4,940,705 +7.33(+5.54%)
Oct 04, 2007 131.83 134.81 130.40 132.20 4,738,513 +2.92(+2.26%)
Oct 03, 2007 131.77 132.32 128.29 129.29 6,414,363 +2.16(+1.70%)
Oct 02, 2007 121.82 127.76 121.31 127.13 3,585,312 +5.32(+4.37%)
Oct 01, 2007 119.23 122.07 116.89 121.81 3,052,687 +2.88(+2.42%)
Sep 28, 2007 118.71 120.83 118.27 118.93 2,258,982 +0.22(+0.18%)
Sep 27, 2007 118.08 120.04 118.07 118.71 1,908,646 +0.77(+0.65%)
Sep 26, 2007 117.46 118.32 116.54 117.94 2,332,610 +1.76(+1.51%)
Sep 25, 2007 118.14 118.32 115.36 116.19 4,688,044 -4.26(-3.54%)
Sep 24, 2007 122.48 125.42 119.80 120.45 2,352,981 -2.33(-1.90%)
Sep 21, 2007 124.92 126.06 122.78 122.78 2,858,052 -1.74(-1.40%)
Sep 20, 2007 126.01 127.07 123.23 124.52 1,802,162 -1.59(-1.26%)
Sep 19, 2007 128.55 130.15 125.07 126.11 1,980,498 -1.08(-0.85%)
Sep 18, 2007 123.41 128.98 121.80 127.19 2,671,272 +4.33(+3.52%)
Sep 17, 2007 124.95 125.81 122.04 122.86 1,762,099 -3.29(-2.61%)
Sep 14, 2007 124.38 126.56 123.01 126.15 1,629,609 +1.02(+0.81%)
Sep 13, 2007 121.31 126.95 121.11 125.14 2,618,266 +4.04(+3.34%)
Sep 12, 2007 121.67 122.27 120.25 121.10 2,979,435 -1.61(-1.31%)
Sep 11, 2007 122.63 125.83 122.38 122.70 2,649,006 +0.56(+0.46%)
Sep 10, 2007 124.86 125.50 121.39 122.14 1,864,884 -2.86(-2.29%)
Sep 07, 2007 125.31 125.31 121.90 125.00 2,761,092 -2.33(-1.83%)
Sep 06, 2007 128.79 129.88 126.75 127.33 1,417,349 +0.32(+0.25%)
Sep 05, 2007 131.35 131.35 126.57 127.01 3,986,559 -5.96(-4.48%)
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.