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 (%)
Oct 31, 2005 110.23 113.62 109.81 112.43 2,728,599 +2.62(+2.38%)
Oct 28, 2005 109.45 110.48 107.75 109.81 3,533,823 +1.81(+1.67%)
Oct 27, 2005 113.99 113.99 107.88 108.01 3,559,771 -5.84(-5.13%)
Oct 26, 2005 113.64 115.56 112.19 113.85 2,276,406 -0.07(-0.06%)
Oct 25, 2005 116.08 116.96 112.11 113.92 3,016,844 -3.02(-2.58%)
Oct 24, 2005 113.83 116.94 112.53 116.94 3,164,115 +3.11(+2.73%)
Oct 21, 2005 115.20 115.79 111.75 113.82 3,153,102 +0.58(+0.51%)
Oct 20, 2005 115.29 117.56 112.66 113.24 3,694,814 -2.17(-1.88%)
Oct 19, 2005 110.24 115.51 107.62 115.41 5,102,726 +4.35(+3.91%)
Oct 18, 2005 113.53 113.59 110.95 111.06 2,557,418 -2.66(-2.34%)
Oct 17, 2005 109.59 114.27 109.38 113.73 3,961,807 +5.58(+5.16%)
Oct 14, 2005 109.37 110.30 107.52 108.15 3,066,553 -0.80(-0.74%)
Oct 13, 2005 108.00 109.17 105.93 108.95 3,856,392 +0.54(+0.50%)
Oct 12, 2005 110.45 111.70 107.86 108.41 3,336,309 -2.35(-2.12%)
Oct 11, 2005 111.05 112.19 109.44 110.75 2,557,387 +0.52(+0.48%)
Oct 10, 2005 112.89 113.29 110.12 110.23 2,395,460 -2.43(-2.16%)
Oct 07, 2005 113.48 113.74 110.65 112.66 2,448,742 +1.34(+1.20%)
Oct 06, 2005 115.83 117.35 110.19 111.33 4,068,334 -4.07(-3.52%)
Oct 05, 2005 117.06 118.17 115.35 115.39 2,677,292 -1.67(-1.43%)
Oct 04, 2005 117.02 118.61 116.64 117.07 1,775,015 +0.10(+0.09%)
Oct 03, 2005 115.92 119.42 115.50 116.96 4,382,653 +0.63(+0.54%)
Sep 30, 2005 114.97 117.94 113.96 116.34 4,087,173 +1.33(+1.15%)
Sep 29, 2005 112.61 115.22 109.97 115.01 3,181,950 +2.17(+1.92%)
Sep 28, 2005 115.37 115.40 111.73 112.84 4,236,512 -0.78(-0.68%)
Sep 27, 2005 113.64 114.67 112.34 113.62 2,344,577 -0.03(-0.02%)
Sep 26, 2005 115.31 116.81 112.13 113.64 4,391,393 +0.51(+0.45%)
Sep 23, 2005 113.13 115.76 111.05 113.13 5,524,366 -0.85(-0.75%)
Sep 22, 2005 113.98 114.94 106.63 113.98 9,514,290 +6.32(+5.87%)
Sep 21, 2005 111.26 111.26 107.20 107.66 7,610,799 -4.12(-3.69%)
Sep 20, 2005 112.24 116.10 111.61 111.78 5,835,612 -0.38(-0.34%)
Sep 19, 2005 115.63 116.36 111.82 112.17 4,982,702 -3.98(-3.43%)
Sep 16, 2005 117.81 118.66 116.02 116.15 4,302,922 -1.95(-1.65%)
Sep 15, 2005 121.08 121.29 117.18 118.10 3,485,125 -2.38(-1.98%)
Sep 14, 2005 122.86 124.65 120.29 120.49 3,893,441 -1.29(-1.06%)
Sep 13, 2005 122.48 122.81 120.14 121.78 3,211,085 -0.82(-0.67%)
Sep 12, 2005 124.32 124.34 121.52 122.60 2,260,264 -1.50(-1.21%)
Sep 09, 2005 120.88 125.49 120.71 124.11 6,325,818 +4.61(+3.86%)
Sep 08, 2005 117.54 120.94 116.94 119.50 10,993,215 -6.58(-5.22%)
Sep 07, 2005 124.36 126.63 123.69 126.08 2,525,714 +1.52(+1.22%)
Sep 06, 2005 124.27 125.05 122.62 124.56 2,358,088 +1.49(+1.21%)
Sep 02, 2005 124.55 125.74 122.65 123.07 2,127,714 -0.97(-0.78%)
Sep 01, 2005 127.14 127.14 123.75 124.04 2,601,012 -2.98(-2.35%)
Aug 31, 2005 126.63 127.88 123.80 127.02 4,396,090 +0.54(+0.43%)
Aug 30, 2005 127.80 129.15 124.65 126.48 3,063,879 -2.76(-2.13%)
Aug 29, 2005 126.22 129.49 125.29 129.24 2,149,441 +2.52(+1.99%)
Aug 26, 2005 129.00 129.02 126.70 126.72 1,347,113 -2.38(-1.84%)
Aug 25, 2005 128.78 130.84 127.31 129.09 1,734,451 +0.43(+0.33%)
Aug 24, 2005 129.68 131.35 128.47 128.66 2,341,305 -2.16(-1.65%)
Aug 23, 2005 127.68 131.25 127.16 130.82 3,365,437 +3.20(+2.51%)
Aug 22, 2005 126.78 129.21 124.98 127.62 3,016,391 +1.27(+1.01%)
Aug 19, 2005 130.14 130.14 126.03 126.35 2,643,293 -3.39(-2.61%)
Aug 18, 2005 127.74 130.57 125.89 129.74 3,078,512 +1.19(+0.92%)
Aug 17, 2005 128.23 130.16 127.33 128.55 3,519,613 +0.31(+0.24%)
Aug 16, 2005 134.24 134.50 127.83 128.24 4,368,336 -7.23(-5.33%)
Aug 15, 2005 135.49 136.29 133.75 135.47 1,577,186 -0.96(-0.71%)
Aug 12, 2005 132.88 136.43 131.19 136.43 2,679,539 +2.77(+2.07%)
Aug 11, 2005 133.79 135.04 132.30 133.66 1,494,294 -0.16(-0.12%)
Aug 10, 2005 134.66 137.19 132.60 133.82 2,813,927 +0.15(+0.11%)
Aug 09, 2005 133.34 135.19 133.14 133.67 1,653,548 -1.21(-0.89%)
Aug 08, 2005 136.76 137.56 134.18 134.88 1,215,847 -2.16(-1.58%)
Aug 05, 2005 139.00 140.10 134.71 137.04 2,929,897 -2.17(-1.56%)
Aug 04, 2005 141.26 142.02 138.94 139.21 2,564,479 -3.13(-2.20%)
Aug 03, 2005 144.43 144.81 140.96 142.34 2,093,173 -2.58(-1.78%)
Aug 02, 2005 143.81 145.76 141.18 144.92 1,822,084 +1.75(+1.22%)
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.