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

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 (%)
Jan 31, 2012 41.99 42.12 38.47 39.40 1,656,279 -1.77(-4.29%)
Jan 30, 2012 42.07 42.44 40.68 41.17 925,406 -0.03(-0.07%)
Jan 27, 2012 41.84 42.62 40.68 41.19 1,375,630 -0.26(-0.63%)
Jan 26, 2012 42.34 43.01 40.95 41.46 1,151,043 -0.50(-1.18%)
Jan 25, 2012 42.77 43.20 40.68 41.95 3,274,495 -0.85(-1.99%)
Jan 24, 2012 44.00 46.20 42.46 42.80 4,241,104 -1.51(-3.40%)
Jan 23, 2012 45.81 51.20 43.91 44.31 9,024,963 -1.51(-3.29%)
Jan 20, 2012 40.69 47.84 40.53 45.81 7,063,057 +5.28(+13.03%)
Jan 19, 2012 36.67 41.04 36.56 40.53 4,946,894 +3.61(+9.77%)
Jan 18, 2012 34.95 37.12 34.42 36.92 3,416,038 +2.56(+7.46%)
Jan 17, 2012 31.83 36.28 31.79 34.36 5,711,567 +2.98(+9.51%)
Jan 13, 2012 31.66 32.96 31.14 31.38 2,404,027 -0.41(-1.29%)
Jan 12, 2012 28.97 31.84 28.84 31.79 4,406,109 +1.03(+3.34%)
Jan 11, 2012 28.97 32.40 28.55 30.76 3,829,361 +2.28(+8.01%)
Jan 10, 2012 27.96 28.94 27.91 28.48 2,007,982 +0.72(+2.59%)
Jan 09, 2012 27.65 28.00 27.11 27.76 1,666,405 +0.46(+1.68%)
Jan 06, 2012 28.03 28.31 27.14 27.30 1,870,692 -0.86(-3.05%)
Jan 05, 2012 28.68 28.98 27.01 28.16 3,506,808 -0.64(-2.21%)
Jan 04, 2012 29.45 30.09 28.74 28.80 2,046,458 -0.92(-3.08%)
Dec 30, 2011 30.53 30.71 29.69 29.71 1,770,514 -1.05(-3.40%)
Dec 29, 2011 31.41 31.76 30.51 30.76 1,658,459 -0.40(-1.29%)
Dec 28, 2011 29.97 32.07 29.86 31.16 5,325,674 -0.05(-0.15%)
Dec 27, 2011 34.36 35.43 31.10 31.21 10,260,889 -11.66(-27.20%)
Dec 23, 2011 44.25 44.25 42.26 42.87 1,488,089 +0.91(+2.16%)
Dec 21, 2011 42.86 43.68 41.12 41.96 910,016 -1.11(-2.58%)
Dec 20, 2011 42.96 43.86 41.81 43.07 1,390,437 +0.82(+1.95%)
Dec 19, 2011 43.71 44.97 41.90 42.25 2,147,842 -0.91(-2.10%)
Dec 16, 2011 47.65 48.43 42.56 43.16 2,843,922 -3.94(-8.36%)
Dec 15, 2011 50.36 50.94 46.93 47.09 1,435,765 -0.75(-1.56%)
Dec 14, 2011 49.90 49.90 46.75 47.84 1,207,465 -2.37(-4.73%)
Dec 13, 2011 53.40 53.67 49.32 50.22 1,099,930 -2.71(-5.12%)
Dec 12, 2011 52.36 53.26 51.24 52.93 1,056,326 -0.33(-0.61%)
Dec 09, 2011 51.38 53.95 51.35 53.26 1,199,798 -1.29(-2.37%)
Dec 08, 2011 55.86 56.30 54.40 54.55 664,184 -2.01(-3.55%)
Dec 07, 2011 55.54 57.20 55.12 56.56 572,541 +0.47(+0.83%)
Dec 06, 2011 55.24 56.50 54.57 56.09 512,610 +0.65(+1.16%)
Dec 05, 2011 55.23 56.04 54.52 55.44 426,358 +0.69(+1.26%)
Dec 02, 2011 54.26 56.04 54.20 54.75 524,533 +1.01(+1.88%)
Dec 01, 2011 55.54 55.62 53.29 53.74 956,336 -2.66(-4.72%)
Nov 30, 2011 55.08 56.82 54.20 56.41 812,041 +2.66(+4.96%)
Nov 29, 2011 54.33 54.74 52.88 53.74 682,498 -0.33(-0.61%)
Nov 28, 2011 56.59 57.71 53.10 54.07 1,233,150 -0.53(-0.98%)
Nov 25, 2011 55.18 56.25 54.50 54.60 359,882 -0.70(-1.27%)
Nov 23, 2011 57.97 59.02 55.29 55.30 771,795 -2.88(-4.95%)
Nov 22, 2011 59.73 60.53 57.58 58.18 834,982 -1.69(-2.83%)
Nov 21, 2011 59.93 60.77 58.51 59.87 1,000,332 -0.22(-0.36%)
Nov 18, 2011 60.30 61.19 58.77 60.09 1,593,914 -0.86(-1.41%)
Nov 17, 2011 60.30 62.41 58.06 60.95 2,488,368 -2.91(-4.55%)
Nov 16, 2011 65.33 66.37 63.58 63.86 1,011,171 -1.62(-2.47%)
Nov 15, 2011 66.39 66.96 63.33 65.47 1,123,520 -2.08(-3.07%)
Nov 14, 2011 69.05 69.95 66.12 67.55 621,839 -1.95(-2.81%)
Nov 11, 2011 68.99 69.93 67.76 69.50 320,668 +1.44(+2.12%)
Nov 10, 2011 69.36 69.36 67.40 68.06 285,277 -0.23(-0.34%)
Nov 09, 2011 71.03 71.84 67.78 68.30 472,272 -4.26(-5.88%)
Nov 08, 2011 71.98 74.05 70.65 72.56 600,705 +0.89(+1.24%)
Nov 07, 2011 73.26 73.26 69.65 71.67 514,160 -1.39(-1.91%)
Nov 04, 2011 73.50 74.19 70.59 73.07 353,806 -0.97(-1.31%)
Nov 03, 2011 73.94 74.24 72.18 74.04 379,651 -0.21(-0.28%)
Nov 02, 2011 72.85 75.14 72.13 74.24 489,641 +1.29(+1.77%)
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.