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 (%)
Feb 28, 2006 114.58 114.51 112.10 112.62 1,358,624 -1.96(-1.71%)
Feb 27, 2006 111.80 115.08 111.80 114.58 1,211,323 +2.08(+1.85%)
Feb 24, 2006 112.52 112.61 111.55 112.50 753,062 +0.24(+0.22%)
Feb 23, 2006 111.55 113.51 111.40 112.26 911,922 +0.29(+0.26%)
Feb 22, 2006 112.71 113.36 111.96 111.97 1,554,332 -0.52(-0.46%)
Feb 21, 2006 114.84 115.51 112.21 112.48 1,206,264 -2.10(-1.84%)
Feb 17, 2006 114.96 115.84 114.59 114.59 1,035,894 -0.73(-0.63%)
Feb 16, 2006 115.14 115.67 113.83 115.32 1,304,445 +0.36(+0.32%)
Feb 15, 2006 113.72 115.13 113.22 114.95 2,405,662 +1.03(+0.90%)
Feb 14, 2006 111.32 114.40 110.79 113.92 1,742,578 +2.40(+2.15%)
Feb 13, 2006 110.57 112.19 110.57 111.52 837,348 +0.37(+0.33%)
Feb 10, 2006 109.27 111.39 108.90 111.16 1,015,735 +1.40(+1.28%)
Feb 09, 2006 110.94 111.59 109.75 109.75 1,059,905 -1.23(-1.11%)
Feb 08, 2006 109.50 111.62 109.02 110.99 1,096,183 +1.63(+1.49%)
Feb 07, 2006 109.33 110.47 108.75 109.36 1,462,834 -0.64(-0.58%)
Feb 06, 2006 111.36 111.68 109.29 110.00 1,586,602 -1.67(-1.50%)
Feb 03, 2006 112.01 112.92 110.79 111.67 1,564,918 -1.55(-1.37%)
Feb 02, 2006 112.03 114.30 111.77 113.22 1,206,755 +1.20(+1.07%)
Feb 01, 2006 112.83 114.31 111.96 112.03 1,531,572 -0.87(-0.77%)
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%)
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.