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 (%)
Dec 31, 2007 94.45 97.00 94.06 95.41 2,359,413 -0.05(-0.05%)
Dec 28, 2007 95.38 96.22 94.40 95.46 2,049,144 +0.88(+0.93%)
Dec 27, 2007 95.02 96.52 94.22 94.58 2,759,349 -1.74(-1.81%)
Dec 26, 2007 97.64 97.64 94.26 96.32 2,813,333 -1.57(-1.60%)
Dec 24, 2007 93.97 98.35 93.97 97.89 1,082,909 +2.52(+2.65%)
Dec 21, 2007 97.62 97.62 93.45 95.37 4,734,628 -0.45(-0.47%)
Dec 20, 2007 98.58 98.64 94.97 95.81 2,469,492 -2.22(-2.26%)
Dec 19, 2007 99.09 99.30 97.61 98.03 2,405,258 -0.79(-0.79%)
Dec 18, 2007 98.08 99.25 96.00 98.82 3,432,924 +1.59(+1.63%)
Dec 17, 2007 98.14 99.19 96.78 97.23 3,591,767 -1.17(-1.19%)
Dec 14, 2007 100.97 101.07 98.09 98.39 2,918,822 -3.83(-3.75%)
Dec 13, 2007 102.70 103.46 100.72 102.23 2,390,125 -0.64(-0.62%)
Dec 12, 2007 105.88 106.73 101.49 102.86 2,993,230 -0.25(-0.24%)
Dec 11, 2007 107.05 109.19 102.53 103.11 3,462,702 -3.94(-3.68%)
Dec 10, 2007 107.52 107.52 105.49 107.05 2,035,329 -0.53(-0.49%)
Dec 07, 2007 104.49 107.95 103.09 107.58 2,817,564 +3.08(+2.94%)
Dec 06, 2007 102.86 104.51 100.61 104.51 2,387,797 -0.52(-0.49%)
Dec 05, 2007 103.74 105.67 102.80 105.02 2,649,554 +2.53(+2.47%)
Dec 04, 2007 101.25 103.31 100.65 102.49 3,179,483 -0.79(-0.76%)
Dec 03, 2007 99.42 104.56 98.20 103.28 4,810,878 +4.63(+4.69%)
Nov 30, 2007 98.76 101.58 97.00 98.65 5,774,981 +1.33(+1.36%)
Nov 29, 2007 94.94 97.49 91.86 97.32 16,604,594 -11.45(-10.53%)
Nov 28, 2007 107.47 110.55 105.19 108.77 4,031,471 +4.47(+4.28%)
Nov 27, 2007 101.24 106.10 100.97 104.30 3,016,666 +3.54(+3.51%)
Nov 26, 2007 105.46 106.00 100.56 100.76 3,655,883 -4.49(-4.27%)
Nov 23, 2007 104.68 106.69 103.22 105.26 1,450,655 +2.11(+2.05%)
Nov 21, 2007 102.74 105.10 99.93 103.14 3,765,339 -1.43(-1.37%)
Nov 20, 2007 107.47 107.74 102.15 104.58 4,857,636 -2.20(-2.06%)
Nov 19, 2007 112.43 112.78 106.77 106.77 3,847,338 -6.33(-5.60%)
Nov 16, 2007 111.47 114.30 110.43 113.10 4,151,130 +2.23(+2.01%)
Nov 15, 2007 112.36 113.11 109.81 110.88 3,609,827 -1.98(-1.76%)
Nov 14, 2007 117.41 118.66 112.48 112.86 4,141,055 -4.93(-4.18%)
Nov 13, 2007 116.41 118.35 115.52 117.79 2,673,273 +3.10(+2.71%)
Nov 12, 2007 112.89 117.54 112.23 114.68 3,202,164 +1.67(+1.48%)
Nov 09, 2007 113.60 115.84 112.10 113.01 3,037,966 -3.15(-2.71%)
Nov 08, 2007 117.81 119.04 112.66 116.16 5,183,391 -0.74(-0.63%)
Nov 07, 2007 120.19 120.67 116.87 116.90 2,941,310 -4.95(-4.07%)
Nov 06, 2007 121.53 122.38 117.87 121.85 3,392,563 +0.95(+0.79%)
Nov 05, 2007 122.24 123.74 119.67 120.90 2,959,575 -2.66(-2.16%)
Nov 02, 2007 124.15 124.37 119.77 123.56 3,454,180 +0.58(+0.47%)
Nov 01, 2007 124.24 125.56 122.98 122.98 3,637,755 -3.04(-2.41%)
Oct 31, 2007 127.44 128.81 123.56 126.02 3,016,952 -0.81(-0.64%)
Oct 30, 2007 127.36 127.96 126.00 126.84 1,687,288 -1.31(-1.02%)
Oct 29, 2007 128.52 130.43 127.20 128.15 1,834,636 +0.50(+0.39%)
Oct 26, 2007 126.87 128.51 124.36 127.65 2,031,012 +0.89(+0.70%)
Oct 25, 2007 128.53 128.53 124.66 126.76 3,588,205 +0.23(+0.18%)
Oct 24, 2007 127.83 128.09 122.85 126.53 3,225,832 -1.86(-1.45%)
Oct 23, 2007 128.29 129.10 124.92 128.39 3,612,814 +0.95(+0.75%)
Oct 22, 2007 123.75 127.72 123.18 127.44 5,574,909 +5.06(+4.13%)
Oct 19, 2007 125.33 125.33 120.62 122.38 6,176,883 -2.95(-2.36%)
Oct 18, 2007 125.90 125.98 123.10 125.33 2,738,672 -1.17(-0.92%)
Oct 17, 2007 128.52 129.74 122.79 126.50 3,741,520 -0.51(-0.40%)
Oct 16, 2007 127.98 128.64 125.68 127.01 2,971,152 -2.14(-1.66%)
Oct 15, 2007 132.25 133.52 127.27 129.16 2,989,488 -3.94(-2.96%)
Oct 12, 2007 133.45 135.98 130.59 133.10 2,349,712 +0.32(+0.24%)
Oct 11, 2007 136.97 138.94 131.84 132.78 3,204,742 -4.09(-2.99%)
Oct 10, 2007 137.73 139.38 135.58 136.88 2,473,323 +0.49(+0.36%)
Oct 09, 2007 141.18 142.58 133.47 136.39 3,926,900 -4.79(-3.39%)
Oct 08, 2007 139.78 142.96 138.47 141.18 2,472,558 +1.65(+1.18%)
Oct 05, 2007 133.47 142.93 133.47 139.53 4,940,705 +7.33(+5.54%)
Oct 04, 2007 131.83 134.81 130.40 132.20 4,738,513 +2.92(+2.26%)
Oct 03, 2007 131.77 132.32 128.29 129.29 6,414,363 +2.16(+1.70%)
Oct 02, 2007 121.82 127.76 121.31 127.13 3,585,312 +5.32(+4.37%)
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.