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 (%)
Mar 30, 2012 63.90 64.09 61.61 61.94 1,019,002 -1.22(-1.92%)
Mar 29, 2012 64.61 65.45 62.21 63.16 1,498,129 -1.35(-2.09%)
Mar 28, 2012 68.18 69.79 63.86 64.50 1,662,383 -4.22(-6.14%)
Mar 27, 2012 67.26 70.72 66.48 68.72 1,270,181 +1.62(+2.41%)
Mar 26, 2012 68.24 68.57 65.96 67.10 902,103 -0.55(-0.82%)
Mar 23, 2012 69.35 69.36 65.88 67.65 1,302,286 -1.24(-1.80%)
Mar 22, 2012 70.79 70.79 67.80 68.90 1,728,168 -2.80(-3.91%)
Mar 21, 2012 74.81 75.30 71.14 71.70 1,647,360 -3.09(-4.14%)
Mar 20, 2012 73.96 75.64 73.67 74.80 1,051,797 +0.13(+0.18%)
Mar 19, 2012 76.36 76.84 74.10 74.67 1,503,561 -2.52(-3.26%)
Mar 16, 2012 78.54 80.31 76.51 77.18 2,754,863 -0.82(-1.05%)
Mar 15, 2012 74.65 78.96 74.28 78.00 1,955,055 +3.24(+4.34%)
Mar 14, 2012 74.23 75.73 73.66 74.76 1,093,693 +0.02(+0.03%)
Mar 13, 2012 72.58 74.90 71.90 74.74 1,132,911 +2.08(+2.87%)
Mar 12, 2012 74.67 75.86 72.02 72.66 1,380,993 -2.59(-3.44%)
Mar 09, 2012 72.47 76.20 72.07 75.25 1,753,495 +2.66(+3.67%)
Mar 08, 2012 69.30 73.18 68.82 72.58 1,227,451 +3.49(+5.05%)
Mar 07, 2012 68.64 70.58 67.52 69.09 1,053,589 +0.45(+0.65%)
Mar 06, 2012 69.24 69.24 67.14 68.64 1,645,370 -0.99(-1.42%)
Mar 05, 2012 70.51 73.58 68.72 69.64 2,500,607 -1.38(-1.95%)
Mar 02, 2012 64.53 71.62 64.08 71.02 2,839,329 +6.28(+9.71%)
Mar 01, 2012 64.72 65.11 64.04 64.74 1,788,563 -0.39(-0.60%)
Feb 29, 2012 64.45 65.59 62.28 65.13 1,973,080 +0.87(+1.35%)
Feb 28, 2012 64.90 66.85 63.68 64.26 2,601,742 -0.03(-0.04%)
Feb 27, 2012 63.04 68.12 62.46 64.29 3,922,843 +0.42(+0.66%)
Feb 24, 2012 57.97 64.27 56.10 63.87 3,550,871 +6.09(+10.53%)
Feb 23, 2012 56.10 60.47 53.77 57.78 6,292,120 +9.09(+18.66%)
Feb 22, 2012 47.69 49.79 47.69 48.69 1,517,627 +1.07(+2.24%)
Feb 21, 2012 50.31 50.86 47.31 47.63 1,698,364 -3.36(-6.58%)
Feb 17, 2012 51.64 53.05 49.84 50.98 1,852,604 -0.31(-0.60%)
Feb 16, 2012 49.58 51.60 48.25 51.29 2,568,408 +2.02(+4.11%)
Feb 15, 2012 45.96 49.54 45.26 49.27 1,911,744 +3.67(+8.05%)
Feb 14, 2012 43.94 46.00 43.37 45.60 1,237,129 +1.46(+3.30%)
Feb 13, 2012 44.96 44.98 43.20 44.14 801,138 -0.34(-0.76%)
Feb 10, 2012 45.01 45.44 44.25 44.48 955,377 -0.76(-1.69%)
Feb 09, 2012 45.66 45.97 44.32 45.24 1,519,031 -0.39(-0.85%)
Feb 08, 2012 44.60 46.23 43.47 45.63 1,644,734 +1.40(+3.17%)
Feb 07, 2012 41.52 45.55 41.30 44.22 1,897,114 +2.57(+6.17%)
Feb 06, 2012 41.24 41.88 40.39 41.65 747,211 +0.01(+0.03%)
Feb 03, 2012 39.67 42.78 39.51 41.64 2,247,467 +2.40(+6.11%)
Feb 02, 2012 39.27 39.56 38.78 39.24 769,014 +0.02(+0.05%)
Feb 01, 2012 40.32 40.86 38.86 39.22 1,148,191 -0.18(-0.45%)
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%)
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.