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 (%)
Mar 31, 2004 39.03 39.77 38.52 38.78 878,650 -0.34(-0.86%)
Mar 30, 2004 37.21 39.81 36.92 39.12 2,244,167 +1.72(+4.60%)
Mar 29, 2004 36.46 38.48 36.18 37.40 1,674,515 +1.26(+3.49%)
Mar 26, 2004 35.53 36.17 35.53 36.14 395,312 +0.64(+1.79%)
Mar 25, 2004 34.46 36.25 34.41 35.50 952,985 +0.91(+2.62%)
Mar 24, 2004 34.25 35.80 33.90 34.59 475,316 +0.28(+0.82%)
Mar 23, 2004 35.29 35.59 33.51 34.31 624,413 -0.71(-2.03%)
Mar 22, 2004 35.53 35.71 34.51 35.02 430,394 -0.63(-1.76%)
Mar 19, 2004 35.10 36.93 34.87 35.65 2,055,281 +1.00(+2.89%)
Mar 18, 2004 35.79 36.75 33.99 34.65 4,942,473 +2.23(+6.86%)
Mar 17, 2004 31.75 33.10 31.75 32.42 1,335,997 +0.80(+2.54%)
Mar 16, 2004 31.28 31.79 30.75 31.62 372,744 +0.60(+1.93%)
Mar 15, 2004 31.96 32.48 30.63 31.02 363,225 -0.83(-2.61%)
Mar 12, 2004 31.98 32.54 31.51 31.85 670,940 -0.22(-0.67%)
Mar 11, 2004 32.15 32.38 31.70 32.07 829,770 -0.59(-1.80%)
Mar 10, 2004 32.13 32.66 29.94 32.66 799,074 +0.59(+1.84%)
Mar 09, 2004 30.83 32.51 30.62 32.07 1,911,638 +1.26(+4.10%)
Mar 08, 2004 30.05 31.04 30.05 30.81 1,001,115 +0.41(+1.35%)
Mar 05, 2004 30.69 32.53 28.05 30.40 4,974,560 -0.36(-1.19%)
Mar 04, 2004 30.42 30.76 29.75 30.76 431,677 +0.21(+0.67%)
Mar 03, 2004 28.62 30.55 28.62 30.55 1,853,133 +1.62(+5.59%)
Mar 02, 2004 28.05 29.02 27.96 28.94 328,892 +0.83(+2.96%)
Mar 01, 2004 28.05 28.33 27.67 28.10 748,483 +0.06(+0.20%)
Feb 27, 2004 27.11 29.06 27.11 28.05 1,615,475 +0.93(+3.45%)
Feb 26, 2004 27.10 27.41 26.61 27.11 158,937 +0.24(+0.90%)
Feb 25, 2004 27.37 27.39 26.66 26.87 408,574 -0.29(-1.07%)
Feb 24, 2004 28.10 28.10 27.08 27.16 218,940 -0.92(-3.26%)
Feb 23, 2004 28.10 28.65 27.82 28.08 548,474 -0.07(-0.23%)
Feb 20, 2004 27.70 28.21 27.63 28.14 357,128 +0.08(+0.30%)
Feb 19, 2004 28.47 29.08 27.44 28.06 691,475 -0.57(-1.99%)
Feb 18, 2004 27.91 28.88 27.72 28.63 678,854 +0.67(+2.41%)
Feb 17, 2004 26.86 27.96 26.86 27.96 248,781 +1.09(+4.07%)
Feb 13, 2004 27.69 27.84 26.37 26.86 457,989 -0.91(-3.27%)
Feb 12, 2004 28.05 29.16 27.58 27.77 1,187,969 -0.25(-0.90%)
Feb 11, 2004 26.88 28.18 26.88 28.02 560,988 +1.17(+4.36%)
Feb 10, 2004 26.87 26.97 26.46 26.85 444,512 -0.08(-0.28%)
Feb 09, 2004 26.99 27.06 26.73 26.93 319,373 +0.00(+0.00%)
Feb 06, 2004 24.77 27.25 24.74 26.93 1,339,419 +1.98(+7.95%)
Feb 05, 2004 24.95 25.24 24.77 24.94 484,835 +0.15(+0.60%)
Feb 04, 2004 24.89 25.40 24.40 24.80 414,564 -0.10(-0.41%)
Feb 03, 2004 25.62 25.68 24.73 24.90 792,335 -0.79(-3.06%)
Feb 02, 2004 25.78 25.99 25.24 25.68 897,153 -0.18(-0.69%)
Jan 30, 2004 26.18 26.23 25.09 25.86 738,964 -0.32(-1.21%)
Jan 29, 2004 26.36 26.67 25.30 26.18 895,870 -0.09(-0.36%)
Jan 28, 2004 26.85 27.21 25.91 26.27 723,669 -0.70(-2.60%)
Jan 27, 2004 27.16 27.62 26.67 26.97 852,124 -0.12(-0.45%)
Jan 26, 2004 27.85 27.91 26.91 27.10 272,953 -0.63(-2.26%)
Jan 23, 2004 27.61 27.95 27.48 27.72 354,133 +0.14(+0.51%)
Jan 22, 2004 27.96 28.33 27.49 27.58 552,111 -0.70(-2.48%)
Jan 21, 2004 27.63 28.28 27.38 28.28 552,004 +0.65(+2.37%)
Jan 20, 2004 27.99 28.18 26.50 27.63 653,185 -0.31(-1.10%)
Jan 16, 2004 27.47 28.10 27.44 27.94 241,401 +0.46(+1.67%)
Jan 15, 2004 28.05 28.19 27.35 27.48 615,318 -0.57(-2.03%)
Jan 14, 2004 28.19 28.19 27.77 28.05 391,796 -0.05(-0.17%)
Jan 13, 2004 28.82 28.90 27.77 28.10 492,111 -0.66(-2.30%)
Jan 12, 2004 28.41 29.08 28.16 28.76 614,979 +0.52(+1.85%)
Jan 09, 2004 28.05 28.75 27.58 28.23 739,105 -0.13(-0.46%)
Jan 08, 2004 27.33 28.89 27.22 28.37 987,895 +1.11(+4.08%)
Jan 07, 2004 27.58 27.67 26.81 27.25 1,269,459 -0.79(-2.83%)
Jan 06, 2004 27.30 29.22 27.15 28.05 2,910,294 +0.82(+3.02%)
Jan 05, 2004 24.12 27.86 24.12 27.23 6,637,631 +5.72(+26.61%)
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.