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 08, 2021 31.30 31.30 31.30 0 +0.67(+2.20%)
Oct 04, 2021 30.63 30.63 30.63 152 -0.21(-0.69%)
Oct 01, 2021 30.84 30.84 30.84 30.84 145 +0.52(+1.72%)
Sep 30, 2021 30.37 30.37 30.31 30.31 137 -0.44(-1.42%)
Sep 29, 2021 30.53 30.83 30.53 30.75 15,978 -0.05(-0.17%)
Sep 27, 2021 30.80 30.80 30.80 2 +0.25(+0.83%)
Sep 24, 2021 30.51 30.55 30.50 30.55 2,501 +0.62(+2.07%)
Sep 22, 2021 29.93 29.93 29.93 71 +0.15(+0.50%)
Sep 20, 2021 29.78 29.78 29.78 90 -0.42(-1.40%)
Sep 17, 2021 30.12 30.20 29.93 30.20 10,161 -0.33(-1.07%)
Sep 15, 2021 30.53 30.53 30.53 201 +0.06(+0.19%)
Sep 14, 2021 30.47 30.47 30.47 30.47 260 +0.00(+0.00%)
Sep 13, 2021 30.47 30.47 30.47 30.47 624 -0.35(-1.13%)
Sep 09, 2021 30.82 30.82 30.82 138 -0.06(-0.20%)
Sep 08, 2021 30.80 30.88 30.80 30.88 1,013 -0.46(-1.47%)
Sep 02, 2021 31.35 31.35 31.35 57 +0.24(+0.77%)
Aug 17, 2021 31.10 31.10 31.10 87 -0.12(-0.38%)
Aug 16, 2021 31.22 31.22 31.22 31.22 635 +0.03(+0.10%)
Aug 13, 2021 31.48 31.48 31.19 31.19 394 -0.22(-0.69%)
Aug 11, 2021 31.41 31.41 31.41 8 +0.29(+0.94%)
Aug 10, 2021 31.00 31.12 31.00 31.12 963 +0.65(+2.13%)
Aug 05, 2021 30.47 30.47 30.47 12 -1.15(-3.64%)
Jul 29, 2021 31.62 31.62 31.62 82 +0.48(+1.55%)
Jul 26, 2021 31.14 31.14 31.14 51 +0.22(+0.71%)
Jul 20, 2021 30.92 30.92 30.92 4 +0.13(+0.42%)
Jul 16, 2021 30.79 30.79 30.79 43 -0.58(-1.86%)
Jul 12, 2021 31.37 31.37 31.37 65 -0.00(-0.00%)
Jul 02, 2021 31.37 31.37 31.37 17 -0.08(-0.26%)
Jul 01, 2021 31.43 31.45 31.42 31.45 1,996 +0.19(+0.62%)
Jun 30, 2021 31.10 31.26 31.10 31.26 474 +0.23(+0.73%)
Jun 29, 2021 31.42 31.42 31.03 31.03 446 -0.33(-1.04%)
Jun 28, 2021 31.36 31.36 31.36 31.36 452 -0.43(-1.36%)
Jun 25, 2021 31.70 31.79 31.70 31.79 534 +0.39(+1.25%)
Jun 23, 2021 31.40 31.40 31.40 137 -0.24(-0.77%)
Jun 22, 2021 31.43 31.64 31.43 31.64 276 -0.02(-0.06%)
Jun 21, 2021 31.14 31.66 31.14 31.66 2,853 +0.49(+1.57%)
Jun 18, 2021 31.26 31.36 31.09 31.17 12,711 -0.37(-1.17%)
Jun 17, 2021 31.64 31.64 31.54 31.54 5,893 -0.42(-1.30%)
Jun 16, 2021 32.23 32.23 31.96 31.96 568 -0.25(-0.78%)
Jun 15, 2021 32.28 32.29 32.21 32.21 356 +0.11(+0.34%)
Jun 14, 2021 32.09 32.13 32.05 32.10 818 -0.05(-0.14%)
Jun 10, 2021 32.14 32.14 32.14 6 -0.13(-0.41%)
Jun 08, 2021 32.28 32.28 32.28 63 +0.05(+0.17%)
Jun 07, 2021 32.53 32.53 32.16 32.22 1,604 -0.07(-0.23%)
Jun 04, 2021 32.37 32.37 32.30 32.30 1,624 +0.19(+0.61%)
Jun 03, 2021 31.95 32.14 31.95 32.10 4,386 +0.03(+0.10%)
Jun 02, 2021 32.07 32.07 32.07 32.07 364 +0.11(+0.33%)
May 28, 2021 31.96 31.96 31.96 18 +0.19(+0.58%)
May 25, 2021 31.78 31.78 31.78 194 +0.17(+0.53%)
May 21, 2021 31.61 31.61 31.61 41 +0.21(+0.68%)
May 18, 2021 31.40 31.40 31.40 99 -0.34(-1.06%)
May 17, 2021 31.58 31.73 31.58 31.73 770 +0.02(+0.07%)
May 14, 2021 31.61 31.71 31.57 31.71 3,159 +0.44(+1.41%)
May 05, 2021 31.27 31.27 31.27 314 -0.36(-1.13%)
May 04, 2021 31.63 31.63 31.63 93 +0.00(+0.00%)
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.