Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	165.89	165.89	161.63	163.12	1,983,773	-2.27(-1.37%)
Oct 30, 2006	165.02	166.69	162.49	165.39	2,528,807	-0.03(-0.02%)
Oct 27, 2006	169.57	170.52	164.94	165.42	2,178,546	-4.16(-2.45%)
Oct 26, 2006	165.42	169.69	164.80	169.58	1,986,662	+5.19(+3.16%)
Oct 25, 2006	166.14	168.29	164.23	164.39	1,808,289	-2.09(-1.25%)
Oct 24, 2006	168.18	169.41	165.99	166.48	1,954,242	-1.94(-1.15%)
Oct 23, 2006	163.15	168.82	162.74	168.41	2,909,356	+5.02(+3.07%)
Oct 20, 2006	160.57	163.61	159.09	163.39	2,463,929	+3.64(+2.28%)
Oct 19, 2006	159.24	161.55	158.71	159.76	1,129,580	-0.19(-0.12%)
Oct 18, 2006	158.94	160.58	157.02	159.94	1,996,021	+1.77(+1.12%)
Oct 17, 2006	157.23	159.38	155.05	158.18	2,280,008	+0.43(+0.27%)
Oct 16, 2006	161.95	162.22	157.41	157.75	2,397,989	-3.60(-2.23%)
Oct 13, 2006	159.86	161.91	159.28	161.35	1,836,375	+1.31(+0.82%)
Oct 12, 2006	158.93	160.78	158.29	160.04	2,959,476	+3.02(+1.92%)
Oct 11, 2006	157.97	159.82	155.21	157.02	2,521,147	-1.26(-0.80%)
Oct 10, 2006	154.08	160.25	153.94	158.28	4,019,032	+3.90(+2.53%)
Oct 09, 2006	152.87	154.74	151.56	154.38	1,340,095	+1.43(+0.93%)
Oct 06, 2006	152.59	154.62	151.28	152.95	1,575,752	+0.14(+0.09%)
Oct 05, 2006	152.96	153.33	150.74	152.81	1,436,420	-0.16(-0.10%)
Oct 04, 2006	148.56	153.03	147.30	152.97	1,948,113	+3.69(+2.47%)
Oct 03, 2006	147.73	150.27	146.13	149.28	1,617,179	+2.12(+1.44%)

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.

GX Defense Tech ETF (NQ: SHLD )

Historical Prices

Sections

Services

Contact Information

Follow Us