Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indxx Global Natural Resources Income ETF FT (NQ: FTRI )

13.56 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 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, 2017 7.507 7.543 7.507 7.543 1,591 -0.07(-0.94%)
May 30, 2017 7.612 7.627 7.581 7.615 7,631 -0.01(-0.13%)
May 26, 2017 7.624 7.624 7.624 7.624 2,255 +0.02(+0.26%)
May 25, 2017 7.619 7.619 7.604 7.604 1,311 -0.03(-0.38%)
May 24, 2017 7.740 7.740 7.607 7.633 10,183 -0.04(-0.47%)
May 23, 2017 7.668 7.669 7.668 7.669 1,563 +0.04(+0.56%)
May 22, 2017 7.620 7.707 7.620 7.627 4,289 +0.16(+2.19%)
May 18, 2017 7.463 7.463 7.463 14 -0.18(-2.40%)
May 17, 2017 7.600 7.647 7.600 7.647 449 -0.01(-0.17%)
May 16, 2017 7.680 7.680 7.612 7.660 8,181 -0.01(-0.09%)
May 15, 2017 7.608 7.667 7.606 7.667 1,557 +0.02(+0.26%)
May 12, 2017 7.513 7.647 7.453 7.647 5,717 +0.07(+0.88%)
May 11, 2017 7.461 7.580 7.461 7.580 5,095 +0.00(+0.00%)
May 10, 2017 7.528 7.580 7.517 7.580 2,057 +0.01(+0.18%)
May 09, 2017 7.507 7.567 7.460 7.567 7,195 -0.01(-0.18%)
May 08, 2017 7.580 7.580 7.580 7.580 308 +0.00(+0.00%)
May 05, 2017 7.440 7.580 7.440 7.580 8,395 +0.07(+0.98%)
May 04, 2017 7.384 7.507 7.380 7.507 1,606 -0.01(-0.09%)
May 03, 2017 7.373 7.513 7.373 7.513 5,626 +0.02(+0.27%)
May 02, 2017 7.507 7.564 7.487 7.493 2,430 -0.09(-1.23%)
May 01, 2017 7.587 7.587 7.587 7.587 158 -0.06(-0.79%)
Apr 28, 2017 7.464 7.647 7.464 7.647 867 -0.02(-0.26%)
Apr 27, 2017 7.667 7.667 7.667 7.667 181 +0.09(+1.14%)
Apr 26, 2017 7.487 7.580 7.487 7.580 684 -0.07(-0.87%)
Apr 25, 2017 7.480 7.647 7.480 7.647 6,216 +0.09(+1.15%)
Apr 24, 2017 7.360 7.560 7.360 7.560 2,304 +0.17(+2.26%)
Apr 21, 2017 7.300 7.393 7.300 7.393 1,348 +0.06(+0.87%)
Apr 20, 2017 7.330 7.330 7.330 7.330 2,412 +0.04(+0.50%)
Apr 19, 2017 7.353 7.353 7.276 7.293 2,594 -0.12(-1.65%)
Apr 18, 2017 7.377 7.415 7.280 7.415 12,074 -0.00(-0.06%)
Apr 17, 2017 7.427 7.427 7.420 7.420 2,823 -0.01(-0.09%)
Apr 13, 2017 7.453 7.453 7.426 7.426 1,335 -0.04(-0.57%)
Apr 12, 2017 7.424 7.468 7.424 7.468 1,143 +0.02(+0.20%)
Apr 11, 2017 7.454 7.573 7.453 7.453 6,634 -0.03(-0.45%)
Apr 10, 2017 7.487 7.487 7.487 7.487 281 -0.09(-1.23%)
Apr 06, 2017 7.580 7.580 7.580 0 -0.01(-0.09%)
Apr 05, 2017 7.607 7.607 7.520 7.587 3,027 +0.04(+0.53%)
Apr 04, 2017 7.557 7.557 7.547 7.547 569 -0.01(-0.13%)
Apr 03, 2017 7.460 7.556 7.433 7.556 3,935 +0.05(+0.66%)
Mar 31, 2017 7.496 7.540 7.467 7.507 8,503 -0.06(-0.79%)
Mar 30, 2017 7.467 7.566 7.467 7.566 1,594 +0.01(+0.16%)
Mar 29, 2017 7.400 7.554 7.400 7.554 1,041 +0.03(+0.46%)
Mar 28, 2017 7.520 7.520 7.520 7.520 544 +0.10(+1.35%)
Mar 24, 2017 7.420 7.420 7.420 0 -0.02(-0.31%)
Mar 23, 2017 7.473 7.540 7.443 7.443 6,712 -0.06(-0.80%)
Mar 22, 2017 7.492 7.504 7.466 7.504 2,559 +0.03(+0.42%)
Mar 21, 2017 7.627 7.627 7.446 7.472 4,718 -0.04(-0.53%)
Mar 20, 2017 7.484 7.512 7.484 7.512 606 +0.02(+0.24%)
Mar 17, 2017 7.477 7.494 7.473 7.494 2,109 -0.02(-0.31%)
Mar 16, 2017 7.545 7.618 7.492 7.517 5,185 +0.12(+1.57%)
Mar 15, 2017 7.320 7.405 7.313 7.401 21,785 +0.07(+0.99%)
Mar 14, 2017 7.333 7.333 7.290 7.328 2,148 -0.03(-0.38%)
Mar 13, 2017 7.387 7.387 7.347 7.356 1,854 +0.10(+1.33%)
Mar 09, 2017 7.260 7.260 7.260 57 -0.09(-1.18%)
Mar 08, 2017 7.353 7.359 7.339 7.346 32,187 -0.06(-0.81%)
Mar 07, 2017 7.466 7.470 7.399 7.406 2,604 -0.09(-1.15%)
Mar 06, 2017 7.466 7.506 7.466 7.492 3,443 -0.03(-0.40%)
Mar 03, 2017 7.539 7.539 7.479 7.522 13,170 +0.01(+0.13%)
Mar 02, 2017 7.512 7.520 7.509 7.512 2,530 +0.05(+0.62%)
Mar 01, 2017 7.525 7.545 7.466 7.466 12,703 +0.01(+0.09%)
Feb 28, 2017 7.399 7.506 7.399 7.459 2,023 -0.05(-0.69%)
Feb 27, 2017 7.413 7.512 7.413 7.510 6,949 +0.00(+0.07%)
Feb 24, 2017 7.472 7.506 7.432 7.506 4,170 -0.02(-0.22%)
Feb 23, 2017 7.612 7.618 7.522 7.522 8,423 -0.07(-0.92%)
Feb 22, 2017 7.592 7.592 7.592 7.592 159 -0.05(-0.61%)
Feb 21, 2017 7.559 7.638 7.559 7.638 5,203 +0.06(+0.78%)
Feb 17, 2017 7.579 7.579 7.579 0 -0.08(-1.03%)
Feb 16, 2017 7.658 7.691 7.658 7.658 8,452 +0.00(+0.01%)
Feb 15, 2017 7.638 7.691 7.638 7.658 3,014 -0.04(-0.50%)
Feb 14, 2017 7.652 7.718 7.632 7.696 15,023 -0.02(-0.20%)
Feb 13, 2017 7.665 7.725 7.665 7.711 2,079 +0.03(+0.38%)
Feb 10, 2017 7.682 7.682 7.682 7.682 395 -0.06(-0.72%)
Feb 09, 2017 7.738 7.738 7.738 7.738 701 +0.14(+1.84%)
Feb 08, 2017 7.625 7.625 7.598 7.598 1,221 -0.02(-0.31%)
Feb 07, 2017 7.577 7.622 7.545 7.622 2,192 +0.06(+0.83%)
Feb 06, 2017 7.552 7.632 7.552 7.560 7,503 -0.09(-1.12%)
Feb 03, 2017 7.691 7.691 7.638 7.645 4,077 -0.01(-0.17%)
Feb 02, 2017 7.606 7.658 7.606 7.658 4,647 -0.00(-0.05%)
Feb 01, 2017 7.662 7.662 7.662 7.662 478 +0.02(+0.27%)
Jan 31, 2017 7.622 7.642 7.585 7.642 865 +0.02(+0.22%)
Jan 30, 2017 7.625 7.625 7.625 7.625 188 -0.15(-1.97%)
Jan 27, 2017 7.763 7.788 7.739 7.779 2,947 -0.05(-0.67%)
Jan 26, 2017 7.804 7.831 7.804 7.831 4,432 -0.01(-0.08%)
Jan 25, 2017 7.858 7.890 7.779 7.838 1,859 +0.07(+0.85%)
Jan 24, 2017 7.705 7.771 7.705 7.771 7,878 +0.11(+1.39%)
Jan 20, 2017 7.665 7.665 7.665 0 +0.03(+0.44%)
Jan 18, 2017 7.632 7.632 7.632 42 -0.04(-0.52%)
Jan 17, 2017 7.565 7.703 7.565 7.672 54,227 -0.04(-0.52%)
Jan 13, 2017 7.711 7.711 7.711 0 -0.03(-0.34%)
Jan 12, 2017 7.705 7.738 7.703 7.738 3,449 +0.03(+0.43%)
Jan 11, 2017 7.638 7.705 7.618 7.705 7,944 +0.07(+0.96%)
Jan 10, 2017 7.632 7.632 7.632 7.632 487 -0.04(-0.54%)
Jan 09, 2017 7.632 7.673 7.572 7.673 6,056 -0.01(-0.07%)
Jan 06, 2017 7.685 7.685 7.678 7.678 1,065 -0.02(-0.26%)
Jan 05, 2017 7.645 7.698 7.645 7.698 1,028 +0.01(+0.17%)
Jan 03, 2017 7.685 7.685 7.685 183 +0.04(+0.52%)
Dec 30, 2016 7.645 7.645 7.645 0 +0.01(+0.09%)
Dec 29, 2016 7.665 7.665 7.626 7.638 4,144 +0.06(+0.73%)
Dec 27, 2016 7.583 7.583 7.583 1 +0.08(+1.04%)
Dec 23, 2016 7.506 7.506 7.506 0 -0.13(-1.73%)
Dec 22, 2016 7.549 7.638 7.542 7.638 2,880 +0.11(+1.49%)
Dec 21, 2016 7.540 7.579 7.519 7.525 9,239 -0.06(-0.79%)
Dec 20, 2016 7.493 7.585 7.493 7.585 2,071 +0.01(+0.09%)
Dec 19, 2016 7.539 7.579 7.533 7.579 1,597 +0.01(+0.17%)
Dec 16, 2016 7.512 7.566 7.512 7.566 1,474 +0.02(+0.31%)
Dec 15, 2016 7.572 7.572 7.514 7.543 2,446 -0.01(-0.11%)
Dec 14, 2016 7.651 7.651 7.551 7.551 1,878 -0.09(-1.21%)
Dec 13, 2016 7.801 7.801 7.643 7.643 1,145 -0.04(-0.47%)
Dec 12, 2016 7.579 7.681 7.579 7.679 2,805 +0.11(+1.41%)
Dec 09, 2016 7.572 7.572 7.572 7.572 388 -0.01(-0.09%)
Dec 08, 2016 7.461 7.579 7.461 7.579 3,524 +0.05(+0.70%)
Dec 07, 2016 7.484 7.533 7.484 7.526 2,188 +0.14(+1.87%)
Dec 06, 2016 7.374 7.407 7.374 7.388 8,014 +0.01(+0.13%)
Dec 05, 2016 7.374 7.394 7.374 7.378 8,476 +0.07(+0.95%)
Dec 02, 2016 7.236 7.350 7.236 7.309 878 -0.02(-0.27%)
Dec 01, 2016 7.243 7.361 7.243 7.328 17,263 +0.04(+0.54%)
Nov 30, 2016 7.190 7.328 7.190 7.289 9,031 +0.15(+2.12%)
Nov 29, 2016 7.117 7.203 7.117 7.137 3,550 -0.03(-0.46%)
Nov 28, 2016 7.243 7.243 7.170 7.170 8,306 -0.07(-1.00%)
Nov 25, 2016 7.243 7.243 7.243 7.243 564 +0.08(+1.10%)
Nov 23, 2016 7.164 7.164 7.164 0 -0.09(-1.18%)
Nov 22, 2016 7.236 7.249 7.197 7.249 7,998 +0.05(+0.76%)
Nov 21, 2016 7.104 7.195 7.104 7.195 1,192 +0.11(+1.54%)
Nov 18, 2016 7.085 7.085 7.085 7.085 365 -0.01(-0.18%)
Nov 17, 2016 7.104 7.098 7.098 3,347 +0.03(+0.38%)
Nov 16, 2016 7.210 7.236 7.052 7.071 3,743 -0.16(-2.28%)
Nov 15, 2016 7.093 7.236 7.075 7.236 15,058 +0.23(+3.27%)
Nov 11, 2016 7.007 7.007 7.007 185 -0.24(-3.33%)
Nov 10, 2016 7.164 7.248 7.108 7.248 24,129 +0.15(+2.12%)
Nov 09, 2016 7.023 7.124 7.023 7.098 4,899 +0.03(+0.40%)
Nov 08, 2016 7.006 7.090 7.006 7.069 4,488 +0.09(+1.27%)
Nov 07, 2016 6.959 6.981 6.959 6.981 834 +0.07(+0.98%)
Nov 04, 2016 6.887 6.913 6.887 6.913 608 +0.01(+0.09%)
Nov 03, 2016 6.907 6.907 6.907 6.907 789 -0.07(-0.98%)
Nov 02, 2016 7.084 7.084 6.975 6.975 632 -0.05(-0.67%)
Oct 31, 2016 7.022 7.022 7.022 18 -0.22(-3.04%)
Oct 28, 2016 7.243 7.243 7.243 7.243 1,292 +0.15(+2.10%)
Oct 27, 2016 7.025 7.094 7.025 7.094 386 +0.02(+0.32%)
Oct 26, 2016 7.071 7.071 7.071 7.071 282 -0.00(-0.04%)
Oct 25, 2016 7.074 7.074 7.074 7.074 546 +0.04(+0.60%)
Oct 24, 2016 6.966 7.032 6.966 7.032 470 +0.03(+0.38%)
Oct 21, 2016 7.028 7.028 7.005 7.005 669 -0.02(-0.28%)
Oct 20, 2016 6.999 7.025 6.992 7.025 3,241 -0.02(-0.32%)
Oct 19, 2016 7.032 7.048 7.032 7.048 570 +0.16(+2.34%)
Oct 18, 2016 6.887 6.887 6.887 6.887 2,555 +0.03(+0.48%)
Oct 17, 2016 6.861 6.917 6.854 6.854 2,262 -0.10(-1.42%)
Oct 14, 2016 6.920 6.993 6.920 6.953 3,233 -0.01(-0.11%)
Oct 13, 2016 6.821 6.961 6.821 6.961 1,825 +0.04(+0.53%)
Oct 12, 2016 6.966 6.966 6.924 6.924 3,538 -0.06(-0.88%)
Oct 11, 2016 7.071 7.071 6.969 6.986 10,242 -0.09(-1.23%)
Oct 10, 2016 7.131 7.131 7.055 7.073 5,007 +0.13(+1.92%)
Oct 07, 2016 6.940 6.940 6.940 6.940 758 -0.09(-1.22%)
Oct 06, 2016 7.025 7.025 6.986 7.025 2,939 +0.02(+0.27%)
Oct 05, 2016 6.959 7.006 6.959 7.006 373 +0.06(+0.86%)
Oct 04, 2016 6.992 7.058 6.946 6.946 5,441 -0.07(-1.03%)
Oct 03, 2016 6.963 7.045 6.963 7.019 4,939 +0.01(+0.09%)
Sep 30, 2016 7.032 7.038 6.940 7.012 6,553 +0.01(+0.09%)
Sep 29, 2016 6.937 7.005 6.937 7.005 796 +0.04(+0.57%)
Sep 28, 2016 6.867 6.966 6.867 6.966 2,605 +0.16(+2.32%)
Sep 27, 2016 6.791 6.827 6.710 6.808 2,816 +0.03(+0.44%)
Sep 26, 2016 6.778 6.778 6.778 6.778 289 -0.05(-0.69%)
Sep 21, 2016 6.860 6.825 6.825 6.825 1,213 +0.03(+0.44%)
Sep 20, 2016 6.828 6.828 6.795 6.795 2,118 +0.05(+0.68%)
Sep 19, 2016 6.739 6.749 6.739 6.749 644 +0.01(+0.21%)
Sep 16, 2016 6.743 6.761 6.707 6.736 2,451 -0.11(-1.57%)
Sep 15, 2016 6.850 6.850 6.822 6.843 1,483 +0.03(+0.47%)
Sep 14, 2016 6.779 6.811 6.752 6.811 1,565 -0.03(-0.47%)
Sep 13, 2016 6.928 6.928 6.843 6.843 5,732 -0.18(-2.60%)
Sep 12, 2016 6.967 7.026 6.954 7.026 8,584 -0.03(-0.37%)
Sep 09, 2016 6.979 7.071 6.979 7.052 3,792 -0.09(-1.28%)
Sep 08, 2016 7.143 7.143 7.143 7.143 372 +0.01(+0.09%)
Sep 07, 2016 7.098 7.137 7.098 7.137 5,173 -0.01(-0.14%)
Sep 06, 2016 7.032 7.147 7.032 7.147 5,750 +0.16(+2.34%)
Sep 02, 2016 6.980 6.983 6.983 6.983 153 +0.07(+1.06%)
Sep 01, 2016 6.895 6.910 6.889 6.910 1,744 -0.11(-1.59%)
Aug 30, 2016 7.019 7.022 7.022 7.022 19 +0.07(+1.07%)
Aug 29, 2016 6.863 7.032 6.863 6.948 13,466 -0.03(-0.37%)
Aug 26, 2016 6.974 7.000 6.935 6.974 2,717 +0.00(+0.00%)
Aug 25, 2016 6.981 6.981 6.909 6.974 24,518 -0.01(-0.19%)
Aug 24, 2016 7.023 7.023 6.987 6.987 5,723 +0.00(+0.00%)
Aug 23, 2016 7.026 7.026 6.987 6.987 1,156 +0.01(+0.19%)
Aug 22, 2016 6.916 6.974 6.916 6.974 793 +0.01(+0.11%)
Aug 19, 2016 6.948 6.984 6.948 6.966 2,686 -0.09(-1.31%)
Aug 18, 2016 7.045 7.071 7.045 7.058 13,107 +0.02(+0.30%)
Aug 16, 2016 7.058 7.038 7.038 7.038 1,841 +0.04(+0.63%)
Aug 15, 2016 6.928 7.013 6.928 6.993 3,926 +0.05(+0.75%)
Aug 12, 2016 6.974 6.989 6.941 6.941 5,684 -0.01(-0.20%)
Aug 11, 2016 6.850 6.955 6.850 6.955 10,855 +0.07(+0.96%)
Aug 10, 2016 6.937 6.937 6.869 6.889 885 -0.04(-0.64%)
Aug 09, 2016 6.974 6.974 6.933 6.933 540 +0.03(+0.46%)
Aug 08, 2016 6.791 6.909 6.791 6.902 3,292 +0.07(+0.95%)
Aug 05, 2016 6.817 6.876 6.811 6.837 5,140 +0.00(+0.06%)
Aug 04, 2016 6.824 6.838 6.824 6.833 1,551 +0.03(+0.42%)
Aug 03, 2016 6.759 6.853 6.759 6.804 8,672 -0.01(-0.09%)
Aug 02, 2016 6.791 6.856 6.752 6.810 20,230 +0.01(+0.09%)
Aug 01, 2016 6.851 6.876 6.804 6.804 10,336 -0.07(-1.01%)
Jul 29, 2016 6.869 6.876 6.869 6.874 569 -0.09(-1.34%)
Jul 27, 2016 7.019 6.967 6.967 6.967 4 +0.01(+0.09%)
Jul 26, 2016 6.954 6.985 6.928 6.961 3,918 -0.01(-0.15%)
Jul 25, 2016 6.961 6.997 6.954 6.971 4,556 -0.18(-2.58%)
Jul 22, 2016 7.156 7.156 7.156 7.156 1,568 +0.02(+0.27%)
Jul 20, 2016 7.137 7.137 7.137 7.137 767 +0.07(+0.92%)
Jul 19, 2016 7.195 7.195 7.071 7.071 935 -0.28(-3.78%)
Jul 18, 2016 7.176 7.349 7.176 7.349 2,724 +0.25(+3.53%)
Jul 15, 2016 7.156 7.195 7.098 7.099 6,605 -0.06(-0.80%)
Jul 14, 2016 7.148 7.157 7.148 7.156 2,132 +0.12(+1.67%)
Jul 13, 2016 7.044 7.077 7.019 7.039 3,452 -0.01(-0.09%)
Jul 12, 2016 7.006 7.045 7.006 7.045 971 +0.14(+1.97%)
Jul 11, 2016 6.915 6.928 6.902 6.909 5,897 +0.05(+0.66%)
Jul 08, 2016 6.870 6.870 6.837 6.863 1,805 +0.15(+2.23%)
Jul 07, 2016 6.843 6.843 6.713 6.713 3,311 -0.12(-1.82%)
Jul 05, 2016 6.863 6.863 6.837 6.837 1,092 -0.03(-0.37%)
Jul 01, 2016 6.765 6.863 6.863 6.863 4,296 +0.02(+0.35%)
Jun 30, 2016 6.902 6.902 6.752 6.839 3,374 +0.24(+3.62%)
Jun 28, 2016 6.589 6.600 6.600 6.600 1 +0.10(+1.57%)
Jun 27, 2016 6.565 6.576 6.452 6.498 5,789 -0.15(-2.25%)
Jun 24, 2016 6.739 6.800 6.622 6.647 6,781 -0.37(-5.21%)
Jun 23, 2016 7.005 7.013 7.005 7.013 1,227 +0.15(+2.18%)
Jun 22, 2016 6.948 6.948 6.863 6.863 2,528 -0.04(-0.63%)
Jun 21, 2016 6.907 6.907 6.907 6.907 1,297 -0.05(-0.79%)
Jun 20, 2016 6.870 6.961 6.870 6.961 476 +0.18(+2.71%)
Jun 17, 2016 6.765 6.778 6.758 6.778 1,747 +0.12(+1.74%)
Jun 16, 2016 6.630 6.662 6.630 6.662 5,181 -0.01(-0.10%)
Jun 15, 2016 6.668 6.668 6.668 6.668 204 +0.05(+0.78%)
Jun 14, 2016 6.700 6.700 6.571 6.617 2,118 -0.16(-2.29%)
Jun 13, 2016 6.797 6.797 6.771 6.772 1,288 -0.15(-2.13%)
Jun 10, 2016 6.926 6.943 6.908 6.919 3,315 -0.10(-1.38%)
Jun 09, 2016 7.074 7.074 7.016 7.016 2,632 -0.14(-1.92%)
Jun 08, 2016 7.184 7.184 7.129 7.154 7,535 -0.00(-0.06%)
Jun 07, 2016 7.010 7.158 7.010 7.158 2,388 +0.22(+3.14%)
Jun 06, 2016 6.836 6.940 6.836 6.940 2,474 +0.10(+1.42%)
Jun 03, 2016 6.771 6.842 6.726 6.842 3,489 +0.12(+1.78%)
Jun 02, 2016 6.681 6.722 6.681 6.722 2,793 -0.01(-0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.