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, 2006 165.89 165.89 161.63 163.12 1,983,773 -2.27(-1.37%)
Oct 30, 2006 165.02 166.69 162.49 165.39 2,528,807 -0.03(-0.02%)
Oct 27, 2006 169.57 170.52 164.94 165.42 2,178,546 -4.16(-2.45%)
Oct 26, 2006 165.42 169.69 164.80 169.58 1,986,662 +5.19(+3.16%)
Oct 25, 2006 166.14 168.29 164.23 164.39 1,808,289 -2.09(-1.25%)
Oct 24, 2006 168.18 169.41 165.99 166.48 1,954,242 -1.94(-1.15%)
Oct 23, 2006 163.15 168.82 162.74 168.41 2,909,356 +5.02(+3.07%)
Oct 20, 2006 160.57 163.61 159.09 163.39 2,463,929 +3.64(+2.28%)
Oct 19, 2006 159.24 161.55 158.71 159.76 1,129,580 -0.19(-0.12%)
Oct 18, 2006 158.94 160.58 157.02 159.94 1,996,021 +1.77(+1.12%)
Oct 17, 2006 157.23 159.38 155.05 158.18 2,280,008 +0.43(+0.27%)
Oct 16, 2006 161.95 162.22 157.41 157.75 2,397,989 -3.60(-2.23%)
Oct 13, 2006 159.86 161.91 159.28 161.35 1,836,375 +1.31(+0.82%)
Oct 12, 2006 158.93 160.78 158.29 160.04 2,959,476 +3.02(+1.92%)
Oct 11, 2006 157.97 159.82 155.21 157.02 2,521,147 -1.26(-0.80%)
Oct 10, 2006 154.08 160.25 153.94 158.28 4,019,032 +3.90(+2.53%)
Oct 09, 2006 152.87 154.74 151.56 154.38 1,340,095 +1.43(+0.93%)
Oct 06, 2006 152.59 154.62 151.28 152.95 1,575,752 +0.14(+0.09%)
Oct 05, 2006 152.96 153.33 150.74 152.81 1,436,420 -0.16(-0.10%)
Oct 04, 2006 148.56 153.03 147.30 152.97 1,948,113 +3.69(+2.47%)
Oct 03, 2006 147.73 150.27 146.13 149.28 1,617,179 +2.12(+1.44%)
Oct 02, 2006 148.38 150.19 146.86 147.15 1,551,792 -0.65(-0.44%)
Sep 29, 2006 149.95 149.95 147.07 147.81 1,478,493 -2.14(-1.43%)
Sep 28, 2006 150.24 150.46 148.00 149.95 1,127,443 +0.59(+0.39%)
Sep 27, 2006 149.59 150.53 148.39 149.36 1,742,710 -0.40(-0.27%)
Sep 26, 2006 150.37 151.90 149.10 149.76 2,725,785 -0.41(-0.27%)
Sep 25, 2006 151.28 152.71 147.54 150.17 2,310,524 -0.23(-0.16%)
Sep 22, 2006 151.59 151.59 149.08 150.41 1,341,214 -0.84(-0.56%)
Sep 21, 2006 154.07 154.13 149.91 151.25 2,045,794 -0.35(-0.23%)
Sep 20, 2006 151.18 153.13 150.85 151.59 1,569,440 +1.34(+0.89%)
Sep 19, 2006 150.38 151.39 149.20 150.26 1,674,820 +0.67(+0.45%)
Sep 18, 2006 147.72 150.53 146.38 149.58 2,235,129 +1.85(+1.25%)
Sep 15, 2006 149.81 150.53 147.42 147.73 4,967,162 -1.04(-0.70%)
Sep 14, 2006 147.26 149.49 145.69 148.77 1,901,052 +0.63(+0.42%)
Sep 13, 2006 146.22 148.48 144.74 148.14 2,525,839 +2.44(+1.67%)
Sep 12, 2006 141.40 145.93 140.86 145.70 2,921,126 +4.64(+3.29%)
Sep 11, 2006 141.09 142.58 138.61 141.07 2,000,679 -0.58(-0.41%)
Sep 08, 2006 141.10 142.09 139.35 141.65 1,669,583 +0.77(+0.54%)
Sep 07, 2006 138.66 142.53 138.37 140.88 2,482,039 +2.18(+1.57%)
Sep 06, 2006 141.44 141.44 137.45 138.70 2,037,791 -3.22(-2.27%)
Sep 05, 2006 136.93 142.53 136.93 141.93 3,479,207 +5.73(+4.21%)
Sep 01, 2006 136.19 137.34 135.14 136.19 1,025,640 +1.46(+1.08%)
Aug 31, 2006 135.04 137.38 134.61 134.74 1,266,685 +0.02(+0.01%)
Aug 30, 2006 134.75 135.25 134.26 134.72 815,530 -0.43(-0.32%)
Aug 29, 2006 135.24 135.47 133.50 135.15 1,529,791 +0.37(+0.28%)
Aug 28, 2006 134.68 135.47 133.93 134.77 1,035,615 +0.77(+0.57%)
Aug 25, 2006 134.17 135.56 133.93 134.01 1,178,324 -0.64(-0.47%)
Aug 24, 2006 133.47 135.06 132.44 134.64 1,750,711 +1.50(+1.13%)
Aug 23, 2006 132.91 133.23 131.83 133.14 1,079,027 +0.67(+0.51%)
Aug 22, 2006 131.68 133.23 131.61 132.47 1,678,493 -0.02(-0.01%)
Aug 21, 2006 131.64 133.26 131.04 132.48 1,742,482 -0.29(-0.22%)
Aug 18, 2006 132.13 133.13 130.63 132.77 2,849,377 +0.67(+0.51%)
Aug 17, 2006 136.78 137.84 131.08 132.10 10,246,551 -8.14(-5.81%)
Aug 16, 2006 137.78 140.24 134.94 140.24 3,004,681 +3.55(+2.60%)
Aug 15, 2006 135.07 137.46 134.63 136.69 2,196,779 +3.22(+2.41%)
Aug 14, 2006 133.44 135.22 132.53 133.47 2,237,542 +1.28(+0.97%)
Aug 11, 2006 131.37 132.38 130.31 132.19 976,358 +0.36(+0.28%)
Aug 10, 2006 130.35 132.19 128.88 131.83 1,513,477 +2.00(+1.54%)
Aug 09, 2006 132.76 132.76 129.40 129.83 1,349,113 -1.01(-0.77%)
Aug 08, 2006 132.28 133.11 129.97 130.84 1,444,179 -0.59(-0.45%)
Aug 07, 2006 132.94 133.20 131.36 131.43 1,062,127 -2.03(-1.52%)
Aug 04, 2006 135.21 136.73 132.20 133.46 1,975,481 +0.07(+0.06%)
Aug 03, 2006 128.41 135.19 128.41 133.38 2,662,500 +3.81(+2.94%)
Aug 02, 2006 128.50 129.86 127.99 129.58 1,443,478 +1.05(+0.81%)
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.