Global X Funds (SHLD) Historical Stock Data

32.38 ↑0.02 (0.06%)

As of April 15, 2024, 2:42pm EST.

Historical Data

In the past 30 trading days, SHLD is down -0.11% a day on average. There have been 15 days where Global X Funds closed green and 15 days where SHLD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-15	32.98	32.38	↓$0.60 (-1.82%)	32.33	32.98	86.48K
2024-04-12	32.48	32.36	↓$0.12 (-0.37%)	32.32	32.72	57.37K
2024-04-11	32.45	32.48	↑$0.03 (0.09%)	32.24	32.59	28.34K
2024-04-10	32.06	32.24	↑$0.18 (0.56%)	32.06	32.35	14.83K
2024-04-09	33.13	32.54	↓$0.59 (-1.78%)	32.35	33.13	49.73K
2024-04-08	33.37	33.50	↑$0.13 (0.39%)	33.37	33.58	19.50K
2024-04-05	33.01	33.17	↑$0.16 (0.48%)	32.90	33.23	25.24K
2024-04-04	33.25	33.04	↓$0.21 (-0.63%)	33.04	33.29	29.60K
2024-04-03	32.94	33.03	↑$0.09 (0.26%)	32.81	33.06	25.84K
2024-04-02	33.09	33.04	↓$0.05 (-0.16%)	32.74	33.15	17.63K
2024-04-01	33.29	33.12	↓$0.17 (-0.51%)	33.04	33.29	21.60K
2024-03-28	33.18	33.20	↑$0.02 (0.05%)	33.15	33.29	28.45K
2024-03-27	33.12	33.30	↑$0.18 (0.54%)	33.12	33.31	31.80K
2024-03-26	33.16	33.06	↓$0.10 (-0.30%)	33.04	33.20	21.37K
2024-03-25	32.80	32.95	↑$0.15 (0.46%)	32.80	33.02	121.33K
2024-03-22	32.76	32.82	↑$0.06 (0.18%)	32.69	32.88	52.55K
2024-03-21	32.74	32.61	↓$0.13 (-0.40%)	32.60	32.85	25.04K
2024-03-20	32.29	32.59	↑$0.30 (0.93%)	32.29	32.66	32.67K
2024-03-19	32.00	32.31	↑$0.31 (0.97%)	32.00	32.36	20.40K
2024-03-18	32.01	31.93	↓$0.08 (-0.25%)	31.88	32.06	30.85K
2024-03-15	31.71	31.74	↑$0.03 (0.09%)	31.65	31.89	12.72K
2024-03-14	32.00	31.75	↓$0.25 (-0.78%)	31.63	32.04	54.70K
2024-03-13	31.67	31.83	↑$0.16 (0.51%)	31.55	31.84	37.98K
2024-03-12	31.65	31.57	↓$0.08 (-0.24%)	31.41	31.68	24.77K
2024-03-11	31.85	31.66	↓$0.19 (-0.60%)	31.63	31.90	21.29K
2024-03-08	32.47	31.90	↓$0.57 (-1.76%)	31.87	32.47	29.03K
2024-03-07	32.38	32.12	↓$0.26 (-0.80%)	32.11	32.65	37.56K
2024-03-06	32.02	32.17	↑$0.15 (0.47%)	32.00	32.41	40K
2024-03-05	31.79	31.76	↓$0.03 (-0.09%)	31.70	32.06	44K
2024-03-04	31.30	31.68	↑$0.38 (1.21%)	31.30	31.77	25.09K