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 (%)
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%)
Jun 01, 2007 170.17 170.26 167.36 168.70 1,893,587 +0.39(+0.23%)
May 31, 2007 168.01 169.18 166.08 168.31 3,178,715 -3.02(-1.76%)
May 30, 2007 168.16 171.33 167.82 171.33 1,746,033 +2.91(+1.73%)
May 29, 2007 167.36 169.04 167.36 168.42 989,089 +0.67(+0.40%)
May 25, 2007 168.00 169.97 166.92 167.75 948,435 +0.45(+0.27%)
May 24, 2007 168.22 170.65 166.82 167.30 1,672,610 -0.37(-0.22%)
May 23, 2007 166.97 168.61 166.97 167.67 1,213,213 +0.66(+0.40%)
May 22, 2007 167.15 167.90 166.52 167.00 930,465 -0.91(-0.54%)
May 21, 2007 168.09 168.56 167.11 167.91 1,426,632 -0.27(-0.16%)
May 18, 2007 167.89 168.36 166.29 168.18 2,152,693 +1.12(+0.67%)
May 17, 2007 167.43 167.98 166.70 167.06 1,665,038 +0.19(+0.11%)
May 16, 2007 165.99 169.38 164.94 166.87 2,339,225 +1.38(+0.84%)
May 15, 2007 165.53 166.58 164.70 165.49 1,616,357 +0.22(+0.13%)
May 14, 2007 166.06 166.31 163.74 165.27 1,261,518 -1.11(-0.67%)
May 11, 2007 164.78 166.86 163.94 166.38 1,549,533 +1.81(+1.10%)
May 10, 2007 165.04 167.03 163.94 164.57 2,421,620 -1.39(-0.84%)
May 09, 2007 166.71 166.80 165.09 165.96 2,462,445 -0.75(-0.45%)
May 08, 2007 167.08 167.36 166.05 166.71 2,041,515 -0.75(-0.45%)
May 07, 2007 168.51 168.76 166.12 167.46 2,668,897 -0.61(-0.36%)
May 04, 2007 168.09 172.73 166.42 168.07 6,378,718 -8.00(-4.55%)
May 03, 2007 177.31 177.34 174.88 176.07 1,182,784 -0.29(-0.16%)
May 02, 2007 176.93 179.67 176.18 176.36 1,175,043 +0.44(+0.25%)
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.