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, 2017 5.245 5.470 5.142 5.152 1,112,651 -0.12(-2.31%)
Oct 30, 2017 5.320 5.376 5.226 5.273 657,677 -0.10(-1.91%)
Oct 27, 2017 5.507 5.563 5.255 5.376 707,794 -0.29(-5.12%)
Oct 26, 2017 5.385 5.722 5.385 5.666 1,125,742 +0.28(+5.21%)
Oct 25, 2017 5.600 5.610 5.236 5.385 1,173,812 -0.22(-3.84%)
Oct 24, 2017 6.143 6.236 5.554 5.600 1,831,446 -0.53(-8.69%)
Oct 23, 2017 6.030 6.348 5.862 6.133 1,034,626 +0.01(+0.15%)
Oct 20, 2017 5.713 6.171 5.666 6.124 2,102,742 +0.46(+8.09%)
Oct 19, 2017 5.638 5.778 5.526 5.666 735,708 +0.01(+0.17%)
Oct 18, 2017 5.395 5.741 5.385 5.656 1,812,111 +0.24(+4.49%)
Oct 17, 2017 5.535 5.554 5.124 5.413 3,686,120 -0.19(-3.34%)
Oct 16, 2017 5.834 6.012 5.376 5.600 5,852,353 -0.73(-11.52%)
Oct 13, 2017 5.797 6.386 5.769 6.330 1,546,334 +0.53(+9.19%)
Oct 12, 2017 5.731 5.890 5.161 5.797 2,489,023 -0.04(-0.64%)
Oct 11, 2017 6.236 6.358 5.834 5.834 2,016,061 -0.43(-6.87%)
Oct 10, 2017 6.638 6.750 6.260 6.264 1,399,158 -0.36(-5.37%)
Oct 09, 2017 6.685 6.863 6.526 6.620 924,171 -0.03(-0.42%)
Oct 06, 2017 6.750 6.909 6.545 6.648 718,142 -0.17(-2.47%)
Oct 05, 2017 6.704 7.050 6.638 6.816 861,653 +0.09(+1.39%)
Oct 04, 2017 6.535 6.722 6.470 6.722 950,151 +0.10(+1.55%)
Oct 03, 2017 6.620 6.722 6.498 6.620 752,317 +0.00(+0.00%)
Oct 02, 2017 6.788 6.825 6.545 6.620 967,797 -0.21(-3.01%)
Sep 29, 2017 7.068 7.087 6.732 6.825 1,022,696 -0.27(-3.82%)
Sep 28, 2017 6.853 7.274 6.807 7.096 1,338,303 +0.29(+4.26%)
Sep 27, 2017 6.704 7.003 6.666 6.806 913,408 +0.11(+1.68%)
Sep 26, 2017 6.685 6.844 6.638 6.694 570,365 +0.02(+0.28%)
Sep 25, 2017 6.610 6.722 6.591 6.676 757,309 +0.03(+0.42%)
Sep 22, 2017 6.610 6.721 6.535 6.648 625,654 +0.06(+0.85%)
Sep 21, 2017 6.685 6.706 6.470 6.591 881,078 -0.15(-2.22%)
Sep 20, 2017 6.741 6.835 6.591 6.741 701,433 -0.05(-0.69%)
Sep 19, 2017 7.003 7.120 6.750 6.788 1,161,300 -0.24(-3.46%)
Sep 18, 2017 7.199 7.358 7.022 7.031 815,016 -0.12(-1.70%)
Sep 15, 2017 7.040 7.190 7.003 7.152 2,319,187 +0.07(+0.92%)
Sep 14, 2017 7.152 7.220 6.978 7.087 889,688 -0.10(-1.43%)
Sep 13, 2017 7.180 7.377 7.115 7.190 1,149,272 +0.07(+0.92%)
Sep 12, 2017 7.068 7.339 6.928 7.124 1,169,046 +0.09(+1.33%)
Sep 11, 2017 7.134 7.168 6.881 7.031 999,680 -0.10(-1.44%)
Sep 08, 2017 7.414 7.414 7.077 7.134 1,090,527 -0.24(-3.30%)
Sep 07, 2017 7.227 7.452 7.124 7.377 986,001 +0.15(+2.07%)
Sep 06, 2017 7.106 7.283 6.750 7.227 1,474,739 +0.18(+2.52%)
Sep 05, 2017 7.339 7.339 6.881 7.050 1,389,196 -0.29(-3.95%)
Sep 01, 2017 7.639 7.748 7.293 7.339 1,997,354 -0.34(-4.38%)
Aug 31, 2017 7.713 7.928 7.573 7.676 1,459,615 -0.07(-0.96%)
Aug 30, 2017 7.938 7.938 7.685 7.751 992,107 -0.16(-2.01%)
Aug 29, 2017 7.985 8.106 7.863 7.910 1,099,958 -0.15(-1.86%)
Aug 28, 2017 7.975 8.129 7.807 8.059 589,020 +0.09(+1.17%)
Aug 25, 2017 8.013 8.134 7.732 7.966 1,158,991 -0.03(-0.35%)
Aug 24, 2017 8.471 9.004 7.807 7.994 2,498,611 -0.02(-0.23%)
Aug 23, 2017 8.508 8.686 8.003 8.013 1,341,970 -0.43(-5.09%)
Aug 22, 2017 8.003 8.499 8.003 8.443 1,214,045 +0.45(+5.61%)
Aug 21, 2017 8.078 8.181 7.835 7.994 752,126 -0.09(-1.16%)
Aug 18, 2017 7.601 8.200 7.564 8.087 1,021,365 +0.42(+5.49%)
Aug 17, 2017 7.872 8.003 7.498 7.667 1,107,371 -0.33(-4.09%)
Aug 16, 2017 8.125 8.302 7.947 7.994 617,387 -0.07(-0.93%)
Aug 15, 2017 7.985 8.340 7.975 8.069 764,205 +0.02(+0.23%)
Aug 14, 2017 8.377 8.433 8.041 8.050 792,376 -0.25(-3.04%)
Aug 11, 2017 7.910 8.405 7.835 8.302 794,529 +0.12(+1.49%)
Aug 10, 2017 8.667 8.723 7.844 8.181 1,141,945 -0.56(-6.42%)
Aug 09, 2017 8.302 8.807 8.181 8.742 1,252,212 +0.45(+5.41%)
Aug 08, 2017 8.022 8.396 7.966 8.293 1,062,893 +0.26(+3.26%)
Aug 07, 2017 7.816 8.172 7.780 8.031 725,342 +0.24(+3.12%)
Aug 04, 2017 8.153 7.713 7.788 994,123 -0.32(-3.92%)
Aug 03, 2017 7.592 8.246 7.518 8.106 1,325,419 +0.50(+6.51%)
Aug 02, 2017 7.863 8.059 7.517 7.611 838,164 -0.32(-4.01%)
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.