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 (%)
May 31, 2006 143.14 145.38 141.99 141.99 2,556,468 -0.74(-0.52%)
May 30, 2006 143.91 145.24 142.71 142.73 1,509,474 -2.41(-1.66%)
May 26, 2006 145.75 145.75 143.80 145.14 1,535,532 -0.77(-0.52%)
May 25, 2006 144.78 145.91 142.11 145.91 2,343,570 +1.55(+1.08%)
May 24, 2006 146.54 148.32 142.87 144.36 3,045,494 -2.63(-1.79%)
May 23, 2006 148.85 150.84 146.99 146.99 2,217,018 -1.06(-0.72%)
May 22, 2006 149.20 149.43 146.00 148.05 4,383,689 -3.31(-2.19%)
May 19, 2006 147.11 151.44 144.17 151.36 6,383,457 +5.65(+3.88%)
May 18, 2006 141.22 149.60 141.17 145.71 13,962,917 +16.73(+12.97%)
May 17, 2006 130.59 132.13 128.74 128.99 2,207,709 -2.64(-2.00%)
May 16, 2006 130.43 133.40 130.08 131.62 1,810,963 +0.85(+0.65%)
May 15, 2006 129.47 131.36 128.77 130.77 1,360,256 +0.45(+0.34%)
May 12, 2006 132.10 132.92 128.40 130.32 2,105,876 -1.29(-0.98%)
May 11, 2006 135.72 136.03 131.60 131.61 1,541,803 -4.38(-3.22%)
May 10, 2006 135.76 137.86 134.91 136.00 1,533,190 +0.03(+0.02%)
May 09, 2006 136.97 137.30 135.67 135.97 595,362 -1.07(-0.78%)
May 08, 2006 137.46 137.75 136.70 137.04 778,586 -0.90(-0.65%)
May 05, 2006 135.51 138.36 135.34 137.93 1,358,451 +2.77(+2.05%)
May 04, 2006 133.58 135.32 132.98 135.17 788,509 +2.14(+1.61%)
May 03, 2006 132.11 133.47 131.90 133.03 894,276 +1.00(+0.76%)
May 02, 2006 134.42 134.42 131.76 132.03 1,088,119 -1.66(-1.24%)
May 01, 2006 134.64 135.08 133.23 133.68 1,438,135 -0.66(-0.49%)
Apr 28, 2006 136.64 136.86 134.17 134.34 1,332,895 -2.21(-1.62%)
Apr 27, 2006 134.11 138.13 133.46 136.55 1,681,588 +1.36(+1.00%)
Apr 26, 2006 133.62 135.66 133.00 135.19 1,746,028 +1.96(+1.47%)
Apr 25, 2006 132.11 133.56 131.26 133.23 1,468,847 +0.73(+0.55%)
Apr 24, 2006 130.46 132.85 129.97 132.50 1,148,168 +1.55(+1.19%)
Apr 21, 2006 132.48 132.70 130.48 130.95 1,473,965 +0.02(+0.01%)
Apr 20, 2006 130.96 132.71 130.56 130.93 1,441,289 -0.38(-0.29%)
Apr 19, 2006 131.06 132.04 130.15 131.31 1,377,855 +0.11(+0.09%)
Apr 18, 2006 127.95 132.08 127.83 131.20 1,714,213 +3.74(+2.93%)
Apr 17, 2006 129.88 130.76 126.52 127.46 1,731,183 -2.64(-2.03%)
Apr 13, 2006 129.77 131.64 129.07 130.10 913,231 -0.14(-0.11%)
Apr 12, 2006 130.94 133.52 129.68 130.24 1,856,782 -0.70(-0.54%)
Apr 11, 2006 130.09 132.43 128.30 130.94 2,725,318 +1.63(+1.26%)
Apr 10, 2006 129.23 131.06 128.59 129.31 1,682,334 +0.51(+0.40%)
Apr 07, 2006 128.57 130.98 128.09 128.80 2,971,540 +0.16(+0.12%)
Apr 06, 2006 128.68 129.00 126.22 128.64 2,211,519 -0.26(-0.20%)
Apr 05, 2006 126.28 129.29 124.55 128.90 3,582,996 +5.79(+4.70%)
Apr 04, 2006 122.97 124.29 122.18 123.11 1,284,129 +0.96(+0.79%)
Apr 03, 2006 122.34 123.83 121.90 122.15 1,583,451 -1.10(-0.89%)
Mar 31, 2006 122.88 123.88 121.86 123.25 1,358,739 +0.80(+0.66%)
Mar 30, 2006 123.79 125.67 121.92 122.45 1,338,196 -1.31(-1.06%)
Mar 29, 2006 122.51 123.96 122.24 123.76 1,625,567 +0.92(+0.75%)
Mar 28, 2006 122.68 124.37 120.95 122.84 1,527,523 +0.39(+0.32%)
Mar 27, 2006 124.35 125.42 122.03 122.45 1,462,709 -1.85(-1.49%)
Mar 24, 2006 122.98 124.73 122.93 124.30 1,552,330 +1.59(+1.30%)
Mar 23, 2006 123.42 124.28 122.17 122.71 1,550,552 -0.95(-0.77%)
Mar 22, 2006 122.44 124.66 122.11 123.67 1,832,811 +1.23(+1.00%)
Mar 21, 2006 123.99 126.35 121.84 122.44 2,825,992 -1.66(-1.34%)
Mar 20, 2006 127.20 127.61 123.97 124.11 2,743,925 -2.02(-1.60%)
Mar 17, 2006 128.77 129.55 125.28 126.13 4,381,832 -3.31(-2.56%)
Mar 16, 2006 124.74 130.42 124.53 129.44 7,334,186 +5.75(+4.65%)
Mar 15, 2006 119.06 124.94 117.77 123.69 18,388,086 +14.04(+12.81%)
Mar 14, 2006 109.99 110.32 109.11 109.64 2,190,219 -0.71(-0.64%)
Mar 13, 2006 110.86 110.89 109.99 110.35 1,140,965 -0.19(-0.17%)
Mar 10, 2006 109.50 110.84 108.92 110.54 904,215 +1.57(+1.44%)
Mar 09, 2006 110.79 110.79 108.41 108.97 1,520,139 -1.82(-1.65%)
Mar 08, 2006 111.68 112.16 110.07 110.79 1,325,471 -0.63(-0.56%)
Mar 07, 2006 111.73 112.36 110.50 111.42 1,177,319 -0.78(-0.70%)
Mar 06, 2006 112.59 113.12 111.63 112.20 958,210 -0.45(-0.40%)
Mar 03, 2006 112.63 114.30 112.19 112.65 938,737 -0.66(-0.59%)
Mar 02, 2006 112.97 113.32 111.96 113.32 1,051,963 -0.22(-0.20%)
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.