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 30, 2004 70.27 72.39 69.19 72.39 2,472,092 +1.81(+2.57%)
Jul 29, 2004 68.90 71.76 68.04 70.58 2,640,870 +1.22(+1.75%)
Jul 28, 2004 68.49 74.33 67.85 69.36 8,208,078 +0.89(+1.30%)
Jul 27, 2004 61.48 69.34 61.29 68.48 7,066,956 +8.56(+14.29%)
Jul 26, 2004 61.63 63.17 59.46 59.91 2,241,921 -1.72(-2.79%)
Jul 23, 2004 64.22 64.82 61.29 61.63 3,193,943 -3.27(-5.04%)
Jul 22, 2004 68.50 68.51 63.89 64.90 4,420,096 -4.53(-6.52%)
Jul 21, 2004 71.13 72.65 68.18 69.43 1,682,430 -2.18(-3.04%)
Jul 20, 2004 69.28 71.66 67.66 71.61 1,629,700 +2.33(+3.36%)
Jul 19, 2004 70.36 71.06 67.29 69.28 4,337,312 -2.77(-3.84%)
Jul 16, 2004 74.89 75.17 71.26 72.05 2,023,622 -2.04(-2.75%)
Jul 15, 2004 76.61 77.12 73.96 74.09 1,448,195 -1.80(-2.38%)
Jul 14, 2004 72.43 76.43 71.82 75.89 2,444,604 +2.48(+3.38%)
Jul 13, 2004 72.89 74.30 72.81 73.41 1,065,717 +0.67(+0.93%)
Jul 12, 2004 71.10 73.59 70.45 72.74 1,806,500 +0.94(+1.30%)
Jul 09, 2004 72.75 73.86 70.68 71.80 1,577,077 -0.02(-0.03%)
Jul 08, 2004 72.55 74.89 71.40 71.82 2,417,651 -1.58(-2.15%)
Jul 07, 2004 76.38 79.00 73.33 73.40 4,206,824 -2.94(-3.85%)
Jul 06, 2004 72.35 76.57 72.35 76.34 2,946,231 +3.74(+5.15%)
Jul 02, 2004 70.22 74.35 69.28 72.60 2,924,733 +2.73(+3.91%)
Jul 01, 2004 67.18 71.75 65.73 69.87 2,934,038 +2.74(+4.08%)
Jun 30, 2004 68.67 69.07 65.57 67.13 4,167,036 +3.35(+5.25%)
Jun 29, 2004 66.86 66.87 63.23 63.78 2,739,484 -3.19(-4.76%)
Jun 28, 2004 68.64 68.75 66.25 66.97 3,127,737 -2.05(-2.97%)
Jun 25, 2004 66.38 69.09 65.91 69.02 3,840,283 +2.57(+3.87%)
Jun 24, 2004 66.15 67.60 65.17 66.45 1,378,887 +0.65(+0.99%)
Jun 23, 2004 64.61 66.48 63.44 65.79 1,740,507 +1.45(+2.25%)
Jun 22, 2004 64.58 66.01 63.84 64.34 1,505,844 -0.31(-0.48%)
Jun 21, 2004 65.19 67.10 64.02 64.65 2,045,976 -0.04(-0.06%)
Jun 18, 2004 61.87 65.43 61.47 64.69 2,063,624 +2.93(+4.74%)
Jun 17, 2004 61.24 63.50 60.77 61.76 1,252,571 +0.62(+1.01%)
Jun 16, 2004 59.69 61.50 59.07 61.15 919,614 +1.51(+2.54%)
Jun 15, 2004 58.90 60.21 58.81 59.63 989,457 +1.20(+2.05%)
Jun 14, 2004 60.42 60.65 58.43 58.43 1,637,829 -2.49(-4.08%)
Jun 10, 2004 61.63 62.83 60.21 60.92 1,484,667 -0.82(-1.33%)
Jun 09, 2004 62.02 63.25 60.43 61.74 2,939,921 -0.27(-0.44%)
Jun 08, 2004 57.73 62.79 57.50 62.02 5,377,573 +4.05(+6.98%)
Jun 07, 2004 58.25 59.04 56.73 57.97 2,404,281 -0.50(-0.85%)
Jun 04, 2004 55.25 58.69 54.47 58.46 6,718,384 +7.17(+13.98%)
Jun 03, 2004 51.63 51.93 50.96 51.29 1,014,057 +0.01(+0.02%)
Jun 02, 2004 50.39 51.52 50.28 51.28 1,712,271 +1.00(+1.99%)
Jun 01, 2004 48.99 50.44 48.43 50.28 1,138,448 +1.33(+2.71%)
May 28, 2004 47.62 49.23 47.62 48.95 770,516 +1.27(+2.67%)
May 27, 2004 48.06 48.92 47.36 47.68 815,438 -0.16(-0.33%)
May 26, 2004 47.68 48.46 47.34 47.84 1,080,798 -0.02(-0.04%)
May 25, 2004 47.87 48.57 47.22 47.86 1,395,893 +0.18(+0.37%)
May 24, 2004 46.51 48.27 46.06 47.68 1,333,644 +1.77(+3.85%)
May 21, 2004 45.19 46.51 44.69 45.92 1,502,422 +0.85(+1.89%)
May 20, 2004 45.42 45.81 44.68 45.06 830,091 -0.30(-0.66%)
May 19, 2004 45.93 46.84 44.41 45.36 1,345,195 -0.25(-0.55%)
May 18, 2004 45.27 46.80 44.47 45.62 2,283,955 +0.16(+0.35%)
May 17, 2004 42.50 46.22 42.15 45.46 4,431,968 +4.04(+9.75%)
May 14, 2004 40.64 41.46 40.21 41.42 500,023 +1.06(+2.62%)
May 13, 2004 40.06 40.44 39.67 40.36 343,652 +0.07(+0.16%)
May 12, 2004 40.30 40.44 39.08 40.30 631,686 -0.07(-0.16%)
May 11, 2004 39.50 40.67 39.39 40.36 592,647 +1.03(+2.61%)
May 10, 2004 39.65 39.75 38.02 39.33 1,069,033 -0.43(-1.08%)
May 07, 2004 40.42 41.23 39.13 39.76 755,114 -1.00(-2.45%)
May 06, 2004 41.42 41.57 39.91 40.76 640,136 -0.65(-1.58%)
May 05, 2004 41.17 41.93 41.12 41.42 560,453 +0.35(+0.84%)
May 04, 2004 40.55 41.64 39.91 41.07 1,132,030 +0.76(+1.88%)
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.