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, 2007 133.44 134.89 131.07 134.22 1,761,422 +1.62(+1.22%)
Aug 30, 2007 131.36 134.68 129.33 132.60 3,256,608 -3.53(-2.60%)
Aug 29, 2007 131.20 136.18 130.47 136.14 1,732,850 +5.03(+3.84%)
Aug 28, 2007 133.47 134.20 131.02 131.11 1,549,084 -3.09(-2.31%)
Aug 27, 2007 136.58 136.58 133.78 134.20 1,230,222 -2.42(-1.77%)
Aug 24, 2007 131.59 137.33 131.16 136.62 1,372,128 +4.39(+3.32%)
Aug 23, 2007 134.38 135.23 131.74 132.23 1,446,371 -2.06(-1.53%)
Aug 22, 2007 133.34 135.51 132.31 134.29 1,646,576 +2.23(+1.68%)
Aug 21, 2007 129.50 134.34 129.02 132.06 1,852,704 +1.66(+1.27%)
Aug 20, 2007 129.01 131.78 127.54 130.41 2,018,556 +2.09(+1.63%)
Aug 17, 2007 127.16 130.61 124.94 128.31 3,217,685 +3.24(+2.59%)
Aug 16, 2007 124.15 126.25 119.58 125.07 4,758,803 -0.42(-0.34%)
Aug 15, 2007 128.28 128.46 124.83 125.49 3,356,182 -3.07(-2.39%)
Aug 14, 2007 130.84 130.89 127.36 128.56 2,576,744 -2.85(-2.17%)
Aug 13, 2007 127.15 132.15 127.07 131.41 3,406,506 +6.96(+5.60%)
Aug 10, 2007 120.84 124.86 119.67 124.44 2,640,203 +2.99(+2.46%)
Aug 09, 2007 122.67 124.37 120.89 121.45 3,322,204 -3.99(-3.18%)
Aug 08, 2007 124.64 129.61 124.35 125.44 2,648,066 +1.05(+0.84%)
Aug 07, 2007 124.69 126.66 123.42 124.40 2,423,242 -0.97(-0.78%)
Aug 06, 2007 123.52 125.37 121.12 125.37 2,684,983 +2.35(+1.91%)
Aug 03, 2007 124.26 127.44 123.00 123.02 2,480,783 -4.62(-3.62%)
Aug 02, 2007 128.65 129.96 126.79 127.64 1,867,732 -0.98(-0.76%)
Aug 01, 2007 127.63 129.43 126.17 128.62 2,387,732 +0.73(+0.57%)
Jul 31, 2007 131.27 131.83 127.79 127.89 2,888,798 -2.10(-1.62%)
Jul 30, 2007 127.62 131.19 127.54 130.00 2,829,403 +2.66(+2.08%)
Jul 27, 2007 132.47 133.37 127.32 127.34 3,570,578 -5.46(-4.11%)
Jul 26, 2007 136.44 137.44 128.20 132.80 4,689,143 -5.83(-4.20%)
Jul 25, 2007 140.05 140.19 136.45 138.63 1,840,435 -0.84(-0.60%)
Jul 24, 2007 139.74 141.64 138.45 139.47 2,458,900 -0.49(-0.35%)
Jul 23, 2007 144.17 144.43 139.72 139.95 2,211,300 -3.41(-2.38%)
Jul 20, 2007 144.77 144.77 142.90 143.37 1,890,581 -0.50(-0.34%)
Jul 19, 2007 143.08 144.33 143.02 143.86 1,256,877 +0.64(+0.45%)
Jul 18, 2007 143.16 144.25 141.42 143.22 2,682,208 -1.86(-1.28%)
Jul 17, 2007 146.78 146.78 144.90 145.08 1,346,466 -0.50(-0.35%)
Jul 16, 2007 147.16 147.31 144.93 145.58 1,687,871 -1.58(-1.07%)
Jul 13, 2007 145.18 147.40 144.82 147.16 2,158,526 +2.16(+1.49%)
Jul 12, 2007 145.22 145.81 144.26 145.00 3,080,441 +0.12(+0.08%)
Jul 11, 2007 143.20 145.15 142.72 144.88 4,372,177 +0.70(+0.49%)
Jul 10, 2007 149.22 151.82 143.61 144.18 11,449,227 -16.08(-10.03%)
Jul 09, 2007 162.50 162.73 159.27 160.26 1,209,078 -2.48(-1.52%)
Jul 06, 2007 157.08 163.18 156.87 162.74 1,881,801 +5.31(+3.37%)
Jul 05, 2007 157.48 158.14 156.73 157.43 901,835 -0.61(-0.38%)
Jul 03, 2007 158.35 158.63 157.45 158.04 621,162 -0.35(-0.22%)
Jul 02, 2007 158.84 159.05 157.63 158.38 963,393 -0.09(-0.06%)
Jun 29, 2007 157.58 158.74 157.26 158.47 1,376,456 +0.91(+0.58%)
Jun 28, 2007 157.26 158.86 156.67 157.57 1,064,917 +0.43(+0.27%)
Jun 27, 2007 156.95 157.70 155.97 157.14 1,759,923 -0.44(-0.28%)
Jun 26, 2007 158.54 158.59 157.03 157.58 1,100,112 -0.44(-0.28%)
Jun 25, 2007 159.35 159.78 157.44 158.02 1,347,431 -1.28(-0.80%)
Jun 22, 2007 160.48 160.93 159.30 159.30 1,385,494 -1.55(-0.96%)
Jun 21, 2007 160.94 161.54 159.50 160.85 1,110,234 -0.08(-0.05%)
Jun 20, 2007 162.26 162.68 160.65 160.93 1,259,095 -0.57(-0.35%)
Jun 19, 2007 163.83 164.32 160.49 161.50 1,995,386 -2.56(-1.56%)
Jun 18, 2007 163.66 164.55 162.78 164.06 1,637,401 +0.46(+0.28%)
Jun 15, 2007 164.14 164.27 163.27 163.60 1,939,233 +0.04(+0.02%)
Jun 14, 2007 163.63 164.09 163.15 163.56 1,334,927 -0.05(-0.03%)
Jun 13, 2007 164.09 164.54 161.52 163.61 1,970,465 +0.64(+0.39%)
Jun 12, 2007 164.33 164.54 162.57 162.97 1,607,453 -1.84(-1.12%)
Jun 11, 2007 165.46 165.77 164.10 164.81 1,056,463 -1.05(-0.63%)
Jun 08, 2007 163.40 166.05 163.39 165.86 1,571,685 +2.30(+1.41%)
Jun 07, 2007 165.39 166.53 163.56 163.56 2,200,838 -2.47(-1.49%)
Jun 06, 2007 167.23 167.41 165.53 166.03 1,651,066 -0.77(-0.46%)
Jun 05, 2007 167.36 168.18 165.96 166.80 1,409,002 -1.36(-0.81%)
Jun 04, 2007 167.64 168.57 166.76 168.15 1,552,458 -0.55(-0.33%)
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.