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 30, 2007 169.89 170.80 166.84 168.44 1,618,058 -0.97(-0.57%)
Mar 29, 2007 169.54 170.73 167.53 169.41 1,117,579 +1.11(+0.66%)
Mar 28, 2007 168.39 169.92 167.61 168.30 1,310,237 -1.13(-0.67%)
Mar 27, 2007 171.62 171.63 168.65 169.43 1,249,800 -2.19(-1.27%)
Mar 26, 2007 170.52 171.73 168.99 171.62 1,341,131 +1.47(+0.86%)
Mar 23, 2007 168.95 171.41 168.39 170.15 1,415,881 +1.76(+1.04%)
Mar 22, 2007 167.94 168.91 167.36 168.40 1,246,280 +0.89(+0.53%)
Mar 21, 2007 164.90 168.58 162.92 167.51 1,820,076 +3.15(+1.92%)
Mar 20, 2007 164.77 165.31 163.80 164.36 1,044,467 -0.59(-0.36%)
Mar 19, 2007 162.71 165.01 162.31 164.94 1,183,725 +2.67(+1.65%)
Mar 16, 2007 161.94 164.28 161.51 162.27 2,133,786 -0.66(-0.40%)
Mar 15, 2007 162.23 164.67 161.85 162.93 2,206,698 +0.17(+0.10%)
Mar 14, 2007 165.77 165.77 159.21 162.76 4,331,433 -2.25(-1.37%)
Mar 13, 2007 168.82 168.24 163.96 165.01 2,382,463 -3.81(-2.26%)
Mar 12, 2007 169.25 169.55 168.13 168.82 1,310,742 +0.10(+0.06%)
Mar 09, 2007 170.04 170.07 167.51 168.72 1,355,733 +0.62(+0.37%)
Mar 08, 2007 169.59 170.49 167.90 168.10 1,427,457 -0.55(-0.33%)
Mar 07, 2007 168.36 170.56 168.06 168.66 1,565,089 +0.35(+0.21%)
Mar 06, 2007 167.36 169.99 166.69 168.31 1,905,078 +1.93(+1.16%)
Mar 05, 2007 163.67 167.36 163.09 166.38 2,905,787 +0.80(+0.49%)
Mar 02, 2007 163.51 169.37 163.51 165.58 2,882,892 +0.96(+0.58%)
Mar 01, 2007 164.97 166.42 161.31 164.62 3,698,897 -3.91(-2.32%)
Feb 28, 2007 167.27 170.00 165.66 168.53 1,536,832 +1.60(+0.96%)
Feb 27, 2007 171.64 172.43 166.53 166.93 2,719,080 -7.57(-4.34%)
Feb 26, 2007 176.60 177.36 172.68 174.50 1,569,670 -0.94(-0.54%)
Feb 23, 2007 176.88 177.57 174.70 175.44 1,197,999 -2.17(-1.22%)
Feb 22, 2007 176.01 177.61 174.85 177.61 1,672,926 +1.11(+0.63%)
Feb 21, 2007 175.63 177.07 174.95 176.50 1,559,114 -0.28(-0.16%)
Feb 20, 2007 174.87 177.05 173.20 176.78 1,806,342 +1.70(+0.97%)
Feb 16, 2007 173.90 175.30 173.18 175.08 1,755,905 +1.08(+0.62%)
Feb 15, 2007 171.47 174.17 171.45 174.00 1,493,111 +2.31(+1.35%)
Feb 14, 2007 170.58 172.43 169.09 171.69 1,334,799 +1.58(+0.93%)
Feb 13, 2007 170.14 171.04 169.50 170.12 1,086,764 +0.53(+0.31%)
Feb 12, 2007 170.59 170.75 168.76 169.58 1,368,102 -0.08(-0.05%)
Feb 09, 2007 173.02 175.09 168.39 169.67 5,385,007 +0.62(+0.36%)
Feb 08, 2007 167.58 169.84 166.42 169.05 1,332,621 +0.65(+0.38%)
Feb 07, 2007 166.88 168.48 165.91 168.40 1,249,227 +1.94(+1.16%)
Feb 06, 2007 169.12 169.60 165.71 166.47 2,043,800 -1.70(-1.01%)
Feb 05, 2007 165.48 170.91 165.02 168.17 2,630,601 +2.56(+1.55%)
Feb 02, 2007 166.10 166.57 165.02 165.61 861,548 +0.17(+0.10%)
Feb 01, 2007 166.09 166.92 164.34 165.44 1,296,197 +0.28(+0.17%)
Jan 31, 2007 163.85 165.85 163.43 165.16 1,108,238 +1.00(+0.61%)
Jan 30, 2007 164.75 165.17 163.47 164.16 1,111,134 -0.90(-0.54%)
Jan 29, 2007 163.71 166.88 163.66 165.06 1,645,640 +1.29(+0.79%)
Jan 26, 2007 164.83 164.99 163.57 163.77 1,264,111 -0.34(-0.21%)
Jan 25, 2007 166.61 167.32 163.47 164.10 1,619,283 -3.48(-2.08%)
Jan 24, 2007 166.14 167.82 165.27 167.58 1,003,393 +1.56(+0.94%)
Jan 23, 2007 165.81 167.30 165.22 166.02 1,668,446 +0.29(+0.17%)
Jan 22, 2007 169.31 169.85 164.73 165.73 1,897,536 -2.11(-1.26%)
Jan 19, 2007 166.24 168.06 165.19 167.84 1,629,717 +1.39(+0.84%)
Jan 18, 2007 166.13 168.10 165.81 166.45 1,787,163 +0.58(+0.35%)
Jan 17, 2007 167.22 167.87 165.67 165.87 1,404,389 -1.55(-0.93%)
Jan 16, 2007 166.42 168.04 165.96 167.42 1,620,851 +1.21(+0.73%)
Jan 12, 2007 162.65 166.28 162.06 166.22 2,289,431 +3.09(+1.89%)
Jan 11, 2007 161.26 164.24 159.91 163.13 2,503,415 +2.23(+1.39%)
Jan 10, 2007 159.88 161.61 157.64 160.90 4,658,836 +5.48(+3.53%)
Jan 09, 2007 154.48 156.37 154.47 155.42 1,722,148 +0.84(+0.54%)
Jan 08, 2007 154.99 155.82 153.62 154.58 1,939,182 -0.66(-0.43%)
Jan 05, 2007 156.87 156.87 154.31 155.24 1,843,337 -0.90(-0.58%)
Jan 04, 2007 156.11 157.05 154.27 156.14 1,921,301 -0.26(-0.17%)
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.