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 (%)
Jan 31, 2008 97.03 106.06 95.19 103.30 3,601,144 +5.07(+5.16%)
Jan 30, 2008 98.10 101.91 96.03 98.24 3,674,963 +1.04(+1.07%)
Jan 29, 2008 93.02 97.89 92.56 97.20 2,361,033 +3.44(+3.67%)
Jan 28, 2008 92.93 93.98 89.79 93.76 2,194,753 +1.20(+1.29%)
Jan 25, 2008 98.33 101.87 91.74 92.56 2,001,080 -5.63(-5.73%)
Jan 24, 2008 101.06 103.68 95.68 98.19 2,415,904 -2.22(-2.21%)
Jan 23, 2008 90.65 101.69 89.59 100.41 4,665,383 +7.05(+7.55%)
Jan 22, 2008 80.69 99.83 79.94 93.36 7,646,821 +9.74(+11.65%)
Jan 21, 2008 80.46 84.57 80.46 83.61 4,010,198 +0.00(+0.00%)
Jan 18, 2008 80.46 84.57 80.46 83.61 4,010,198 +0.47(+0.56%)
Jan 17, 2008 83.49 85.52 82.28 83.15 2,392,325 -1.23(-1.46%)
Jan 16, 2008 79.82 86.38 79.82 84.38 5,525,471 +3.95(+4.92%)
Jan 15, 2008 81.99 83.91 79.21 80.42 4,909,369 -5.01(-5.87%)
Jan 14, 2008 80.81 86.25 80.44 85.44 7,357,228 -4.48(-4.98%)
Jan 11, 2008 94.43 94.43 88.94 89.91 3,541,134 -3.80(-4.05%)
Jan 10, 2008 88.44 95.03 88.44 93.71 5,057,331 +3.01(+3.32%)
Jan 09, 2008 89.63 92.56 84.89 90.70 5,995,398 +0.65(+0.73%)
Jan 08, 2008 94.01 94.52 89.94 90.05 3,209,375 -4.48(-4.74%)
Jan 07, 2008 94.37 95.46 91.03 94.52 3,944,240 -0.30(-0.32%)
Jan 04, 2008 98.11 98.87 93.30 94.82 4,535,940 -4.49(-4.52%)
Jan 03, 2008 96.77 100.43 96.77 99.31 3,072,507 +3.01(+3.13%)
Jan 02, 2008 95.60 98.43 94.67 96.30 2,834,330 +0.89(+0.93%)
Jan 01, 2008 94.45 97.00 94.06 95.41 2,364,220 +0.00(+0.00%)
Dec 31, 2007 94.45 97.00 94.06 95.41 2,359,413 -0.05(-0.05%)
Dec 28, 2007 95.38 96.22 94.40 95.46 2,049,144 +0.88(+0.93%)
Dec 27, 2007 95.02 96.52 94.22 94.58 2,759,349 -1.74(-1.81%)
Dec 26, 2007 97.64 97.64 94.26 96.32 2,813,333 -1.57(-1.60%)
Dec 24, 2007 93.97 98.35 93.97 97.89 1,082,909 +2.52(+2.65%)
Dec 21, 2007 97.62 97.62 93.45 95.37 4,734,628 -0.45(-0.47%)
Dec 20, 2007 98.58 98.64 94.97 95.81 2,469,492 -2.22(-2.26%)
Dec 19, 2007 99.09 99.30 97.61 98.03 2,405,258 -0.79(-0.79%)
Dec 18, 2007 98.08 99.25 96.00 98.82 3,432,924 +1.59(+1.63%)
Dec 17, 2007 98.14 99.19 96.78 97.23 3,591,767 -1.17(-1.19%)
Dec 14, 2007 100.97 101.07 98.09 98.39 2,918,822 -3.83(-3.75%)
Dec 13, 2007 102.70 103.46 100.72 102.23 2,390,125 -0.64(-0.62%)
Dec 12, 2007 105.88 106.73 101.49 102.86 2,993,230 -0.25(-0.24%)
Dec 11, 2007 107.05 109.19 102.53 103.11 3,462,702 -3.94(-3.68%)
Dec 10, 2007 107.52 107.52 105.49 107.05 2,035,329 -0.53(-0.49%)
Dec 07, 2007 104.49 107.95 103.09 107.58 2,817,564 +3.08(+2.94%)
Dec 06, 2007 102.86 104.51 100.61 104.51 2,387,797 -0.52(-0.49%)
Dec 05, 2007 103.74 105.67 102.80 105.02 2,649,554 +2.53(+2.47%)
Dec 04, 2007 101.25 103.31 100.65 102.49 3,179,483 -0.79(-0.76%)
Dec 03, 2007 99.42 104.56 98.20 103.28 4,810,878 +4.63(+4.69%)
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%)
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.