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, 2006 113.67 114.29 111.82 112.90 2,632,345 -0.64(-0.57%)
Jan 30, 2006 115.68 117.24 113.47 113.54 2,311,091 -1.64(-1.42%)
Jan 27, 2006 114.10 117.36 114.05 115.18 1,418,900 +0.86(+0.75%)
Jan 26, 2006 115.80 115.92 113.32 114.32 1,597,932 -0.32(-0.28%)
Jan 25, 2006 113.72 116.94 113.60 114.64 2,173,355 +0.85(+0.75%)
Jan 24, 2006 113.60 114.95 113.28 113.78 1,018,304 +0.41(+0.36%)
Jan 23, 2006 113.13 113.79 111.77 113.37 1,348,124 +0.47(+0.41%)
Jan 20, 2006 115.56 116.36 112.73 112.91 2,079,340 -2.33(-2.02%)
Jan 19, 2006 114.59 115.50 113.70 115.23 1,107,892 +0.46(+0.40%)
Jan 18, 2006 113.59 115.92 113.14 114.78 1,571,387 +0.72(+0.63%)
Jan 17, 2006 115.06 115.45 113.13 114.06 1,150,065 -1.02(-0.89%)
Jan 13, 2006 115.66 116.03 114.13 115.08 893,569 -0.37(-0.32%)
Jan 12, 2006 116.13 117.14 114.42 115.45 1,149,357 -1.15(-0.99%)
Jan 11, 2006 117.36 118.51 115.17 116.60 1,899,259 -0.36(-0.30%)
Jan 10, 2006 113.79 118.15 113.79 116.95 2,551,240 +2.23(+1.95%)
Jan 09, 2006 111.23 115.28 111.23 114.72 2,796,917 +3.03(+2.71%)
Jan 06, 2006 111.12 111.69 109.72 111.69 1,803,976 +1.46(+1.32%)
Jan 05, 2006 108.08 110.61 108.05 110.23 2,454,608 +1.77(+1.63%)
Jan 04, 2006 109.71 110.19 108.07 108.46 1,893,527 -1.00(-0.91%)
Jan 03, 2006 108.28 110.77 107.43 109.47 2,659,413 +1.45(+1.34%)
Dec 30, 2005 108.87 109.91 108.02 108.02 2,124,523 -1.19(-1.09%)
Dec 29, 2005 110.75 110.89 108.50 109.20 2,184,574 -1.48(-1.33%)
Dec 28, 2005 112.06 112.66 110.28 110.68 1,517,503 -1.47(-1.31%)
Dec 27, 2005 112.19 113.35 111.80 112.15 1,340,061 +0.10(+0.09%)
Dec 23, 2005 110.79 112.45 110.22 112.05 1,286,696 +1.76(+1.59%)
Dec 22, 2005 110.76 111.26 109.41 110.29 960,951 -0.43(-0.39%)
Dec 21, 2005 110.61 111.78 110.16 110.72 1,115,540 +0.21(+0.19%)
Dec 20, 2005 110.99 111.19 109.30 110.51 2,193,196 -0.48(-0.43%)
Dec 19, 2005 112.30 114.20 110.65 110.99 2,110,942 -0.97(-0.87%)
Dec 16, 2005 114.43 114.71 111.73 111.96 3,239,490 -2.47(-2.16%)
Dec 15, 2005 115.69 115.53 113.61 114.43 1,506,660 -1.26(-1.09%)
Dec 14, 2005 115.55 116.40 115.17 115.69 1,821,388 -0.49(-0.42%)
Dec 13, 2005 115.53 116.54 113.60 116.18 2,471,025 -0.08(-0.06%)
Dec 12, 2005 115.95 117.62 115.84 116.25 2,553,758 +0.52(+0.44%)
Dec 09, 2005 114.44 116.04 113.87 115.74 2,846,842 +1.87(+1.64%)
Dec 08, 2005 114.81 116.26 113.47 113.87 5,650,337 +0.27(+0.24%)
Dec 07, 2005 115.00 115.28 112.65 113.60 2,846,777 -1.38(-1.20%)
Dec 06, 2005 114.10 116.63 112.38 114.97 10,185,105 +5.85(+5.36%)
Dec 05, 2005 111.05 111.73 108.69 109.12 3,913,429 -2.61(-2.33%)
Dec 02, 2005 107.06 111.79 106.51 111.73 3,895,064 +3.91(+3.62%)
Dec 01, 2005 108.61 110.01 106.72 107.82 2,462,223 +0.20(+0.18%)
Nov 30, 2005 109.89 110.31 107.34 107.62 2,308,165 -2.05(-1.87%)
Nov 29, 2005 110.04 110.75 108.45 109.67 1,914,263 +0.47(+0.43%)
Nov 28, 2005 111.73 112.72 108.86 109.20 2,290,200 -2.20(-1.97%)
Nov 25, 2005 113.00 113.50 111.13 111.40 870,397 -1.89(-1.67%)
Nov 23, 2005 113.50 114.98 112.05 113.29 1,437,658 -0.55(-0.48%)
Nov 22, 2005 112.27 114.15 111.42 113.84 2,328,354 +1.51(+1.34%)
Nov 21, 2005 111.03 113.13 110.36 112.33 1,919,137 +0.66(+0.59%)
Nov 18, 2005 113.06 113.48 110.43 111.67 3,219,939 -0.06(-0.05%)
Nov 17, 2005 109.87 112.00 109.30 111.73 2,714,346 +2.62(+2.40%)
Nov 16, 2005 108.64 110.17 106.89 109.11 3,033,707 +0.84(+0.78%)
Nov 15, 2005 105.31 111.71 104.38 108.27 5,854,982 +2.13(+2.01%)
Nov 14, 2005 107.69 108.53 104.94 106.14 3,682,969 -1.20(-1.12%)
Nov 11, 2005 110.23 110.23 107.04 107.33 4,359,953 -3.25(-2.94%)
Nov 10, 2005 111.11 111.26 107.97 110.59 3,512,726 -0.23(-0.21%)
Nov 09, 2005 112.20 112.44 108.89 110.82 3,137,500 -0.83(-0.75%)
Nov 08, 2005 114.84 115.00 111.26 111.65 3,219,690 -4.33(-3.73%)
Nov 07, 2005 115.33 116.99 114.07 115.98 3,090,943 +0.05(+0.04%)
Nov 04, 2005 115.50 116.78 113.02 115.94 2,190,050 +1.11(+0.97%)
Nov 03, 2005 117.39 119.36 114.31 114.82 3,919,129 -0.06(-0.05%)
Nov 02, 2005 110.82 116.40 109.43 114.88 5,342,396 +4.30(+3.89%)
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.